Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.72 | 10.82 | 10.72 | 10.76 | 2,205,919 | -0.06(-0.52%) |
May 30, 2019 | 10.97 | 11.06 | 10.79 | 10.81 | 2,510,602 | -0.15(-1.38%) |
May 29, 2019 | 11.11 | 11.16 | 10.90 | 10.96 | 2,559,442 | -0.16(-1.44%) |
May 28, 2019 | 11.15 | 11.19 | 11.00 | 11.12 | 3,115,374 | +0.00(+0.00%) |
May 24, 2019 | 11.18 | 11.24 | 11.07 | 11.12 | 1,810,186 | -0.01(-0.09%) |
May 23, 2019 | 11.05 | 11.15 | 10.94 | 11.13 | 4,307,999 | +0.03(+0.26%) |
May 22, 2019 | 11.11 | 11.16 | 11.04 | 11.11 | 1,883,136 | -0.04(-0.34%) |
May 21, 2019 | 11.05 | 11.17 | 10.99 | 11.14 | 1,988,164 | +0.20(+1.81%) |
May 20, 2019 | 10.97 | 11.17 | 10.92 | 10.94 | 3,212,496 | +0.17(+1.58%) |
May 17, 2019 | 10.80 | 10.89 | 10.72 | 10.77 | 1,763,274 | -0.11(-1.04%) |
May 16, 2019 | 10.96 | 11.09 | 10.88 | 10.89 | 1,741,687 | -0.04(-0.35%) |
May 15, 2019 | 10.77 | 10.96 | 10.68 | 10.93 | 2,288,107 | +0.05(+0.43%) |
May 14, 2019 | 10.86 | 10.98 | 10.81 | 10.88 | 2,809,450 | +0.06(+0.52%) |
May 13, 2019 | 11.01 | 11.16 | 10.73 | 10.82 | 3,418,106 | -0.42(-3.70%) |
May 10, 2019 | 10.89 | 11.47 | 10.89 | 11.24 | 4,930,729 | +0.44(+4.11%) |
May 09, 2019 | 10.72 | 10.88 | 10.60 | 10.79 | 4,488,462 | +0.01(+0.09%) |
May 08, 2019 | 10.88 | 11.02 | 10.78 | 10.78 | 3,741,865 | -0.14(-1.30%) |
May 07, 2019 | 11.23 | 11.32 | 10.84 | 10.93 | 4,138,362 | -0.43(-3.82%) |
May 06, 2019 | 11.50 | 11.57 | 11.30 | 11.36 | 2,143,129 | -0.29(-2.51%) |
May 03, 2019 | 11.61 | 11.68 | 11.61 | 11.65 | 1,279,964 | +0.08(+0.65%) |
May 02, 2019 | 11.68 | 11.68 | 11.48 | 11.58 | 2,033,357 | -0.10(-0.89%) |
May 01, 2019 | 11.75 | 11.83 | 11.66 | 11.68 | 3,076,279 | -0.05(-0.40%) |
Apr 30, 2019 | 11.75 | 11.79 | 11.60 | 11.73 | 4,062,439 | -0.02(-0.16%) |
Apr 29, 2019 | 11.76 | 11.90 | 11.68 | 11.75 | 2,756,788 | -0.02(-0.16%) |
Apr 26, 2019 | 11.68 | 11.77 | 11.62 | 11.77 | 4,223,661 | +0.10(+0.89%) |
Apr 25, 2019 | 11.75 | 11.79 | 11.55 | 11.66 | 2,164,196 | -0.15(-1.28%) |
Apr 24, 2019 | 11.80 | 11.85 | 11.78 | 11.81 | 2,263,352 | +0.01(+0.08%) |
Apr 23, 2019 | 11.73 | 11.89 | 11.73 | 11.80 | 3,243,345 | +0.06(+0.48%) |
Apr 22, 2019 | 11.79 | 11.81 | 11.71 | 11.75 | 1,954,725 | -0.08(-0.64%) |
Apr 18, 2019 | 11.88 | 11.88 | 11.64 | 11.82 | 4,595,780 | -0.07(-0.56%) |
Apr 17, 2019 | 12.00 | 12.12 | 11.87 | 11.89 | 2,298,238 | -0.08(-0.63%) |
Apr 16, 2019 | 11.89 | 12.01 | 11.83 | 11.96 | 2,173,296 | +0.12(+1.04%) |
Apr 15, 2019 | 11.96 | 12.00 | 11.79 | 11.84 | 1,987,670 | -0.10(-0.87%) |
Apr 12, 2019 | 11.92 | 11.99 | 11.87 | 11.95 | 1,527,337 | +0.10(+0.88%) |
Apr 11, 2019 | 11.96 | 11.98 | 11.84 | 11.84 | 1,711,488 | -0.10(-0.87%) |
Apr 10, 2019 | 11.79 | 11.96 | 11.79 | 11.95 | 1,509,367 | +0.12(+1.04%) |
Apr 09, 2019 | 11.80 | 11.87 | 11.77 | 11.82 | 1,762,417 | +0.00(+0.00%) |
Apr 08, 2019 | 11.87 | 11.96 | 11.79 | 11.82 | 1,310,834 | -0.03(-0.24%) |
Apr 05, 2019 | 11.82 | 11.93 | 11.78 | 11.85 | 2,034,367 | +0.05(+0.40%) |
Apr 04, 2019 | 11.83 | 11.91 | 11.79 | 11.80 | 2,296,592 | +0.01(+0.08%) |
Apr 03, 2019 | 11.83 | 11.97 | 11.75 | 11.79 | 2,888,120 | +0.05(+0.40%) |
Apr 02, 2019 | 11.82 | 11.87 | 11.72 | 11.75 | 3,191,652 | -0.08(-0.64%) |
Apr 01, 2019 | 11.82 | 11.94 | 11.78 | 11.82 | 3,736,441 | +0.08(+0.64%) |
Mar 29, 2019 | 11.74 | 11.77 | 11.66 | 11.75 | 2,301,543 | +0.06(+0.49%) |
Mar 28, 2019 | 11.64 | 11.73 | 11.53 | 11.69 | 1,962,032 | +0.07(+0.57%) |
Mar 27, 2019 | 11.77 | 11.79 | 11.55 | 11.62 | 4,568,296 | -0.10(-0.89%) |
Mar 26, 2019 | 11.86 | 11.95 | 11.68 | 11.73 | 2,952,447 | -0.13(-1.11%) |
Mar 25, 2019 | 11.93 | 11.99 | 11.81 | 11.86 | 8,396,948 | -0.07(-0.55%) |
Mar 22, 2019 | 12.22 | 12.22 | 11.83 | 11.93 | 3,210,872 | -0.21(-1.71%) |
Mar 21, 2019 | 11.86 | 12.25 | 11.84 | 12.13 | 5,255,173 | +0.24(+1.98%) |
Mar 20, 2019 | 11.83 | 11.97 | 11.67 | 11.90 | 5,712,888 | +0.06(+0.48%) |
Mar 19, 2019 | 11.94 | 11.99 | 11.79 | 11.84 | 3,136,637 | -0.08(-0.63%) |
Mar 18, 2019 | 11.94 | 12.07 | 11.90 | 11.92 | 2,863,402 | -0.02(-0.16%) |
Mar 15, 2019 | 11.97 | 12.01 | 11.86 | 11.94 | 4,938,777 | +0.00(+0.00%) |
Mar 14, 2019 | 12.05 | 12.05 | 11.92 | 11.94 | 2,279,350 | -0.09(-0.79%) |
Mar 13, 2019 | 12.18 | 12.18 | 11.98 | 12.03 | 2,886,428 | -0.12(-1.01%) |
Mar 12, 2019 | 12.26 | 12.35 | 12.12 | 12.15 | 2,311,931 | -0.07(-0.54%) |
Mar 11, 2019 | 12.06 | 12.26 | 12.02 | 12.22 | 2,320,331 | +0.22(+1.88%) |
Mar 08, 2019 | 11.97 | 12.01 | 11.88 | 11.99 | 2,313,140 | -0.09(-0.78%) |
Mar 07, 2019 | 12.29 | 12.29 | 12.05 | 12.09 | 1,917,006 | -0.21(-1.68%) |
Mar 06, 2019 | 12.31 | 12.39 | 12.14 | 12.29 | 1,984,567 | -0.06(-0.46%) |
Mar 05, 2019 | 12.42 | 12.44 | 12.28 | 12.35 | 2,506,296 | -0.06(-0.45%) |
Mar 04, 2019 | 12.51 | 12.57 | 12.28 | 12.41 | 2,738,388 | -0.01(-0.07%) |