Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.56 | 10.74 | 10.38 | 10.69 | 11,597,068 | +0.01(+0.07%) |
May 30, 2019 | 10.66 | 10.89 | 10.59 | 10.68 | 6,489,601 | -0.01(-0.07%) |
May 29, 2019 | 11.10 | 11.20 | 10.50 | 10.69 | 12,148,776 | -0.52(-4.68%) |
May 28, 2019 | 11.81 | 11.83 | 11.20 | 11.21 | 9,341,125 | -0.57(-4.85%) |
May 24, 2019 | 11.93 | 12.06 | 11.75 | 11.78 | 3,327,518 | -0.08(-0.66%) |
May 23, 2019 | 12.01 | 12.10 | 11.81 | 11.86 | 4,686,818 | -0.27(-2.26%) |
May 22, 2019 | 12.09 | 12.31 | 12.00 | 12.13 | 5,345,428 | -0.02(-0.13%) |
May 21, 2019 | 12.05 | 12.23 | 12.00 | 12.15 | 4,867,799 | +0.06(+0.52%) |
May 20, 2019 | 11.95 | 12.09 | 11.77 | 12.09 | 5,231,182 | -0.02(-0.13%) |
May 17, 2019 | 12.16 | 12.37 | 12.03 | 12.10 | 4,177,823 | -0.06(-0.51%) |
May 16, 2019 | 12.24 | 12.46 | 12.14 | 12.17 | 4,231,125 | -0.07(-0.58%) |
May 15, 2019 | 11.92 | 12.26 | 11.81 | 12.24 | 9,065,708 | +0.27(+2.29%) |
May 14, 2019 | 11.94 | 12.13 | 11.81 | 11.96 | 6,047,032 | +0.06(+0.53%) |
May 13, 2019 | 11.67 | 11.93 | 11.61 | 11.90 | 6,090,719 | -0.09(-0.78%) |
May 10, 2019 | 11.99 | 12.07 | 11.69 | 11.99 | 5,945,874 | -0.03(-0.26%) |
May 09, 2019 | 12.08 | 12.19 | 11.88 | 12.03 | 6,677,713 | -0.13(-1.09%) |
May 08, 2019 | 12.45 | 12.57 | 12.13 | 12.16 | 6,518,500 | -0.34(-2.69%) |
May 07, 2019 | 12.38 | 12.78 | 12.36 | 12.49 | 9,228,547 | -0.02(-0.13%) |
May 06, 2019 | 12.62 | 12.72 | 12.39 | 12.51 | 10,553,825 | -0.51(-3.91%) |
May 03, 2019 | 12.17 | 13.07 | 12.13 | 13.02 | 25,028,876 | +1.55(+13.52%) |
May 02, 2019 | 11.22 | 11.53 | 11.22 | 11.47 | 9,213,039 | +0.23(+2.09%) |
May 01, 2019 | 11.29 | 11.52 | 11.13 | 11.23 | 9,513,684 | -0.02(-0.21%) |
Apr 30, 2019 | 11.27 | 11.35 | 11.11 | 11.26 | 9,162,105 | -0.03(-0.28%) |
Apr 29, 2019 | 11.27 | 11.50 | 11.21 | 11.29 | 7,218,426 | +0.08(+0.70%) |
Apr 26, 2019 | 10.68 | 11.27 | 10.68 | 11.21 | 9,953,049 | +0.54(+5.06%) |
Apr 25, 2019 | 11.09 | 11.10 | 10.62 | 10.67 | 10,746,442 | -0.47(-4.22%) |
Apr 24, 2019 | 11.12 | 11.23 | 11.00 | 11.14 | 7,367,852 | +0.05(+0.42%) |
Apr 23, 2019 | 11.34 | 11.38 | 11.08 | 11.09 | 9,841,240 | -0.19(-1.67%) |
Apr 22, 2019 | 11.87 | 11.93 | 11.27 | 11.28 | 13,115,500 | -0.58(-4.88%) |
Apr 18, 2019 | 11.87 | 11.97 | 11.84 | 11.86 | 9,224,344 | -0.01(-0.07%) |
Apr 17, 2019 | 11.94 | 12.03 | 11.83 | 11.87 | 5,485,200 | -0.02(-0.13%) |
Apr 16, 2019 | 11.89 | 11.95 | 11.77 | 11.88 | 7,044,132 | +0.00(+0.00%) |
Apr 15, 2019 | 12.05 | 12.05 | 11.86 | 11.88 | 6,276,116 | -0.16(-1.36%) |
Apr 12, 2019 | 12.08 | 12.21 | 11.98 | 12.05 | 7,563,331 | +0.02(+0.20%) |
Apr 11, 2019 | 12.13 | 12.19 | 11.99 | 12.03 | 5,710,728 | -0.09(-0.77%) |
Apr 10, 2019 | 12.00 | 12.12 | 11.91 | 12.12 | 3,995,484 | +0.15(+1.24%) |
Apr 09, 2019 | 12.28 | 12.33 | 11.95 | 11.97 | 6,568,590 | -0.37(-2.98%) |
Apr 08, 2019 | 12.45 | 12.53 | 12.24 | 12.34 | 5,786,213 | -0.07(-0.57%) |
Apr 05, 2019 | 12.24 | 12.60 | 12.20 | 12.41 | 7,066,841 | +0.22(+1.80%) |
Apr 04, 2019 | 11.99 | 12.25 | 11.96 | 12.19 | 7,108,904 | +0.20(+1.63%) |
Apr 03, 2019 | 12.13 | 12.23 | 11.90 | 11.99 | 5,928,895 | -0.02(-0.13%) |
Apr 02, 2019 | 12.05 | 12.25 | 12.00 | 12.01 | 5,433,574 | -0.08(-0.65%) |
Apr 01, 2019 | 12.06 | 12.24 | 11.95 | 12.09 | 7,443,775 | +0.08(+0.65%) |
Mar 29, 2019 | 12.14 | 12.16 | 11.88 | 12.01 | 8,569,596 | -0.08(-0.65%) |
Mar 28, 2019 | 12.01 | 12.17 | 11.88 | 12.09 | 5,412,305 | +0.09(+0.72%) |
Mar 27, 2019 | 11.97 | 12.10 | 11.82 | 12.00 | 4,293,596 | +0.05(+0.39%) |
Mar 26, 2019 | 11.85 | 12.13 | 11.79 | 11.95 | 5,627,982 | +0.16(+1.33%) |
Mar 25, 2019 | 11.71 | 11.85 | 11.53 | 11.80 | 6,361,414 | +0.05(+0.47%) |
Mar 22, 2019 | 12.33 | 12.33 | 11.74 | 11.74 | 8,847,921 | -0.63(-5.06%) |
Mar 21, 2019 | 12.34 | 12.48 | 12.28 | 12.37 | 5,647,246 | +0.04(+0.32%) |
Mar 20, 2019 | 12.42 | 12.51 | 12.10 | 12.33 | 13,768,483 | -0.09(-0.76%) |
Mar 19, 2019 | 12.57 | 12.62 | 12.37 | 12.42 | 8,862,816 | -0.09(-0.69%) |
Mar 18, 2019 | 12.18 | 12.75 | 12.18 | 12.51 | 11,804,249 | +0.33(+2.70%) |
Mar 15, 2019 | 12.22 | 12.33 | 11.86 | 12.18 | 24,696,902 | +0.09(+0.71%) |
Mar 14, 2019 | 12.19 | 12.46 | 12.00 | 12.10 | 9,304,470 | -0.02(-0.13%) |
Mar 13, 2019 | 12.26 | 12.34 | 12.10 | 12.11 | 8,413,802 | -0.09(-0.77%) |
Mar 12, 2019 | 12.23 | 12.31 | 11.92 | 12.21 | 8,767,471 | -0.02(-0.13%) |
Mar 11, 2019 | 12.25 | 12.29 | 12.01 | 12.22 | 7,659,721 | +0.13(+1.10%) |
Mar 08, 2019 | 12.06 | 12.42 | 11.92 | 12.09 | 8,918,429 | -0.05(-0.39%) |
Mar 07, 2019 | 12.19 | 12.36 | 12.10 | 12.13 | 7,384,086 | -0.15(-1.21%) |
Mar 06, 2019 | 12.54 | 12.64 | 12.24 | 12.28 | 8,203,290 | -0.24(-1.94%) |
Mar 05, 2019 | 12.58 | 12.71 | 12.53 | 12.53 | 10,963,190 | -0.09(-0.68%) |
Mar 04, 2019 | 12.53 | 12.84 | 12.42 | 12.61 | 8,144,981 | -0.05(-0.37%) |