Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.76 | 11.91 | 11.36 | 11.90 | 78,100 | +0.14(+1.19%) |
May 30, 2019 | 11.39 | 12.05 | 11.39 | 11.76 | 154,680 | +0.62(+5.57%) |
May 29, 2019 | 11.53 | 11.56 | 11.13 | 11.14 | 8,032 | -0.48(-4.13%) |
May 28, 2019 | 11.68 | 11.68 | 11.57 | 11.62 | 3,338 | -0.07(-0.60%) |
May 24, 2019 | 11.52 | 11.72 | 11.52 | 11.69 | 5,900 | -0.02(-0.17%) |
May 23, 2019 | 11.64 | 11.78 | 11.51 | 11.71 | 11,341 | +0.01(+0.09%) |
May 22, 2019 | 11.90 | 11.90 | 11.56 | 11.70 | 4,697 | +0.00(+0.00%) |
May 21, 2019 | 11.87 | 12.05 | 11.60 | 11.70 | 12,996 | -0.06(-0.51%) |
May 20, 2019 | 11.36 | 11.76 | 11.29 | 11.76 | 9,512 | +0.40(+3.52%) |
May 17, 2019 | 11.35 | 11.37 | 11.21 | 11.36 | 22,700 | +0.04(+0.35%) |
May 16, 2019 | 11.70 | 11.70 | 11.20 | 11.32 | 12,905 | -0.48(-4.07%) |
May 15, 2019 | 10.95 | 11.80 | 10.95 | 11.80 | 5,750 | +0.58(+5.17%) |
May 14, 2019 | 11.23 | 11.23 | 10.69 | 11.22 | 6,097 | +0.04(+0.39%) |
May 13, 2019 | 11.15 | 11.26 | 11.11 | 11.18 | 6,396 | +0.05(+0.41%) |
May 10, 2019 | 11.10 | 11.38 | 11.05 | 11.13 | 12,200 | +0.04(+0.36%) |
May 09, 2019 | 11.10 | 11.10 | 10.72 | 11.09 | 9,807 | +0.14(+1.28%) |
May 08, 2019 | 11.21 | 11.21 | 10.95 | 10.95 | 11,632 | -0.20(-1.79%) |
May 07, 2019 | 11.25 | 11.25 | 11.01 | 11.15 | 26,672 | +0.00(+0.00%) |
May 06, 2019 | 11.18 | 11.25 | 10.95 | 11.15 | 45,678 | -0.10(-0.89%) |
May 03, 2019 | 11.80 | 11.95 | 11.15 | 11.25 | 47,200 | -0.40(-3.47%) |
May 02, 2019 | 11.38 | 11.80 | 11.35 | 11.65 | 3,697 | +0.09(+0.82%) |
May 01, 2019 | 11.78 | 11.78 | 11.50 | 11.56 | 4,821 | -0.15(-1.28%) |
Apr 30, 2019 | 11.39 | 11.76 | 11.38 | 11.71 | 10,375 | +0.21(+1.83%) |
Apr 29, 2019 | 11.60 | 11.94 | 11.31 | 11.50 | 11,005 | -0.21(-1.79%) |
Apr 26, 2019 | 11.62 | 11.71 | 11.57 | 11.71 | 2,900 | +0.00(+0.00%) |
Apr 25, 2019 | 11.52 | 11.71 | 11.52 | 11.71 | 2,832 | +0.11(+0.95%) |
Apr 24, 2019 | 11.80 | 11.86 | 11.55 | 11.60 | 7,954 | -0.30(-2.52%) |
Apr 23, 2019 | 11.64 | 11.99 | 11.42 | 11.90 | 13,297 | +0.38(+3.30%) |
Apr 22, 2019 | 11.53 | 11.53 | 11.25 | 11.52 | 10,606 | +0.06(+0.52%) |
Apr 18, 2019 | 11.62 | 11.62 | 11.21 | 11.46 | 11,400 | +0.06(+0.53%) |
Apr 17, 2019 | 11.92 | 11.92 | 11.23 | 11.40 | 13,519 | -0.38(-3.23%) |
Apr 16, 2019 | 12.14 | 12.14 | 11.74 | 11.78 | 9,683 | -0.32(-2.64%) |
Apr 15, 2019 | 11.92 | 12.13 | 11.92 | 12.10 | 8,600 | +0.18(+1.51%) |
Apr 12, 2019 | 11.86 | 11.99 | 11.86 | 11.92 | 5,800 | +0.02(+0.17%) |
Apr 11, 2019 | 12.15 | 12.15 | 11.90 | 11.90 | 2,939 | -0.03(-0.25%) |
Apr 10, 2019 | 11.94 | 12.15 | 11.93 | 11.93 | 11,827 | -0.06(-0.50%) |
Apr 09, 2019 | 11.82 | 12.03 | 11.82 | 11.99 | 16,226 | +0.25(+2.13%) |
Apr 08, 2019 | 11.69 | 11.74 | 11.47 | 11.74 | 7,615 | +0.05(+0.43%) |
Apr 05, 2019 | 11.51 | 11.69 | 11.34 | 11.69 | 13,200 | +0.18(+1.56%) |
Apr 04, 2019 | 11.77 | 11.80 | 11.50 | 11.51 | 11,092 | -0.16(-1.37%) |
Apr 03, 2019 | 11.63 | 11.75 | 11.32 | 11.67 | 10,136 | -0.02(-0.17%) |
Apr 02, 2019 | 11.30 | 11.69 | 11.28 | 11.69 | 7,337 | +0.30(+2.63%) |
Apr 01, 2019 | 11.27 | 11.40 | 11.21 | 11.39 | 14,249 | +0.12(+1.06%) |
Mar 29, 2019 | 10.85 | 11.27 | 10.85 | 11.27 | 10,300 | +0.41(+3.78%) |
Mar 28, 2019 | 11.07 | 11.15 | 10.81 | 10.86 | 73,809 | -0.12(-1.09%) |
Mar 27, 2019 | 11.11 | 11.37 | 10.98 | 10.98 | 23,014 | -0.08(-0.72%) |
Mar 26, 2019 | 11.02 | 11.13 | 10.96 | 11.06 | 174,878 | +0.11(+1.00%) |
Mar 25, 2019 | 11.04 | 11.05 | 10.90 | 10.95 | 155,532 | +0.00(+0.00%) |
Mar 22, 2019 | 11.00 | 11.22 | 10.91 | 10.95 | 125,900 | +0.00(+0.00%) |
Mar 21, 2019 | 11.25 | 11.25 | 10.91 | 10.95 | 147,743 | -0.35(-3.10%) |
Mar 20, 2019 | 11.37 | 11.37 | 11.00 | 11.30 | 27,543 | -0.05(-0.44%) |
Mar 19, 2019 | 11.14 | 11.47 | 11.09 | 11.35 | 14,631 | +0.31(+2.81%) |
Mar 18, 2019 | 11.10 | 11.20 | 11.03 | 11.04 | 15,982 | -0.06(-0.54%) |
Mar 15, 2019 | 11.52 | 11.57 | 11.10 | 11.10 | 12,300 | -0.42(-3.65%) |
Mar 14, 2019 | 11.01 | 11.52 | 10.97 | 11.52 | 32,050 | +0.54(+4.92%) |
Mar 13, 2019 | 10.76 | 11.01 | 10.76 | 10.98 | 17,049 | +0.32(+3.00%) |
Mar 12, 2019 | 10.79 | 11.02 | 10.65 | 10.66 | 37,227 | +0.16(+1.52%) |
Mar 11, 2019 | 10.45 | 10.59 | 10.45 | 10.50 | 11,490 | +0.05(+0.48%) |
Mar 08, 2019 | 10.93 | 10.93 | 10.31 | 10.45 | 14,300 | -0.48(-4.39%) |
Mar 07, 2019 | 11.11 | 11.19 | 10.82 | 10.93 | 12,576 | -0.11(-1.00%) |
Mar 06, 2019 | 10.98 | 11.04 | 10.90 | 11.04 | 5,175 | +0.04(+0.36%) |
Mar 05, 2019 | 11.01 | 11.25 | 10.90 | 11.00 | 24,987 | +0.00(+0.00%) |
Mar 04, 2019 | 11.30 | 11.30 | 10.90 | 11.00 | 36,198 | +0.00(+0.00%) |