Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.99 | 11.35 | 10.90 | 11.27 | 2,316,643 | +0.09(+0.78%) |
May 30, 2019 | 10.98 | 11.30 | 10.97 | 11.18 | 3,340,109 | +0.17(+1.55%) |
May 29, 2019 | 10.77 | 11.12 | 10.66 | 11.01 | 3,838,998 | +0.17(+1.57%) |
May 28, 2019 | 11.18 | 11.36 | 10.84 | 10.84 | 3,803,764 | -0.29(-2.61%) |
May 24, 2019 | 11.19 | 11.25 | 11.03 | 11.13 | 2,976,131 | +0.05(+0.46%) |
May 23, 2019 | 11.33 | 11.40 | 11.01 | 11.08 | 3,836,076 | -0.38(-3.35%) |
May 22, 2019 | 11.80 | 11.89 | 11.45 | 11.47 | 3,551,881 | -0.44(-3.66%) |
May 21, 2019 | 11.87 | 12.16 | 11.78 | 11.90 | 5,140,373 | +0.09(+0.80%) |
May 20, 2019 | 12.04 | 12.42 | 11.64 | 11.81 | 3,440,757 | -0.21(-1.78%) |
May 17, 2019 | 11.86 | 12.14 | 11.82 | 12.02 | 3,135,772 | +0.01(+0.07%) |
May 16, 2019 | 11.96 | 12.06 | 11.89 | 12.01 | 2,159,160 | +0.08(+0.64%) |
May 15, 2019 | 11.72 | 11.97 | 11.58 | 11.94 | 3,478,429 | +0.15(+1.30%) |
May 14, 2019 | 11.69 | 11.96 | 11.65 | 11.78 | 2,199,547 | +0.14(+1.17%) |
May 13, 2019 | 11.61 | 11.78 | 11.48 | 11.65 | 2,334,329 | -0.27(-2.29%) |
May 10, 2019 | 11.77 | 11.94 | 11.50 | 11.92 | 2,741,414 | +0.07(+0.58%) |
May 09, 2019 | 11.70 | 11.87 | 11.42 | 11.85 | 1,976,357 | -0.03(-0.29%) |
May 08, 2019 | 11.79 | 12.12 | 11.75 | 11.88 | 2,789,961 | +0.15(+1.24%) |
May 07, 2019 | 12.18 | 12.20 | 11.62 | 11.74 | 2,995,917 | -0.61(-4.98%) |
May 06, 2019 | 12.06 | 12.41 | 12.00 | 12.35 | 3,296,614 | -0.14(-1.09%) |
May 03, 2019 | 12.29 | 12.51 | 12.29 | 12.49 | 1,809,103 | +0.26(+2.17%) |
May 02, 2019 | 12.23 | 12.29 | 12.02 | 12.23 | 2,404,015 | -0.03(-0.28%) |
May 01, 2019 | 12.58 | 12.58 | 12.18 | 12.26 | 1,886,867 | -0.23(-1.85%) |
Apr 30, 2019 | 12.63 | 12.69 | 12.21 | 12.49 | 2,398,513 | -0.12(-0.95%) |
Apr 29, 2019 | 12.30 | 12.70 | 12.30 | 12.61 | 5,872,395 | +0.39(+3.21%) |
Apr 26, 2019 | 11.82 | 12.25 | 11.82 | 12.22 | 2,896,604 | +0.35(+2.95%) |
Apr 25, 2019 | 12.17 | 12.22 | 11.85 | 11.87 | 1,457,249 | -0.24(-1.97%) |
Apr 24, 2019 | 12.02 | 12.18 | 11.87 | 12.11 | 1,907,708 | +0.03(+0.28%) |
Apr 23, 2019 | 12.07 | 12.17 | 11.77 | 12.07 | 3,214,983 | +0.16(+1.36%) |
Apr 22, 2019 | 11.95 | 12.00 | 11.81 | 11.91 | 766,058 | -0.11(-0.92%) |
Apr 18, 2019 | 12.11 | 12.14 | 11.95 | 12.02 | 1,095,113 | -0.03(-0.28%) |
Apr 17, 2019 | 12.31 | 12.38 | 12.02 | 12.06 | 955,039 | -0.20(-1.60%) |
Apr 16, 2019 | 12.10 | 12.27 | 12.09 | 12.25 | 3,265,438 | +0.16(+1.34%) |
Apr 15, 2019 | 12.20 | 12.25 | 11.94 | 12.09 | 1,443,175 | -0.06(-0.49%) |
Apr 12, 2019 | 11.98 | 12.18 | 11.94 | 12.15 | 2,341,200 | +0.29(+2.45%) |
Apr 11, 2019 | 11.90 | 11.94 | 11.77 | 11.86 | 2,295,351 | -0.04(-0.36%) |
Apr 10, 2019 | 11.72 | 11.96 | 11.66 | 11.90 | 4,940,963 | +0.20(+1.75%) |
Apr 09, 2019 | 11.78 | 11.82 | 11.59 | 11.70 | 3,239,441 | -0.11(-0.94%) |
Apr 08, 2019 | 11.82 | 11.85 | 11.61 | 11.81 | 3,297,104 | +0.04(+0.36%) |
Apr 05, 2019 | 11.78 | 11.95 | 11.71 | 11.77 | 2,603,324 | +0.07(+0.58%) |
Apr 04, 2019 | 11.76 | 11.93 | 11.64 | 11.70 | 3,755,982 | -0.06(-0.51%) |
Apr 03, 2019 | 11.58 | 11.82 | 11.58 | 11.76 | 3,873,626 | +0.28(+2.45%) |
Apr 02, 2019 | 11.52 | 11.59 | 11.33 | 11.47 | 3,247,694 | -0.01(-0.07%) |
Apr 01, 2019 | 11.29 | 11.52 | 11.27 | 11.48 | 4,378,968 | +0.39(+3.54%) |
Mar 29, 2019 | 10.96 | 11.25 | 10.95 | 11.09 | 3,294,592 | +0.18(+1.64%) |
Mar 28, 2019 | 10.99 | 11.08 | 10.80 | 10.91 | 2,843,877 | -0.05(-0.47%) |
Mar 27, 2019 | 11.14 | 11.14 | 10.84 | 10.96 | 3,428,271 | -0.15(-1.31%) |
Mar 26, 2019 | 11.06 | 11.27 | 10.98 | 11.11 | 2,960,821 | +0.13(+1.17%) |
Mar 25, 2019 | 10.94 | 11.10 | 10.88 | 10.98 | 2,109,498 | -0.02(-0.16%) |
Mar 22, 2019 | 11.40 | 11.42 | 10.97 | 11.00 | 4,018,070 | -0.43(-3.74%) |
Mar 21, 2019 | 11.13 | 11.43 | 11.10 | 11.42 | 2,472,684 | +0.25(+2.22%) |
Mar 20, 2019 | 11.36 | 11.42 | 11.10 | 11.18 | 3,172,918 | -0.08(-0.68%) |
Mar 19, 2019 | 11.23 | 11.42 | 11.18 | 11.25 | 4,324,065 | +0.08(+0.75%) |
Mar 18, 2019 | 11.33 | 11.35 | 10.95 | 11.17 | 4,378,422 | -0.13(-1.19%) |
Mar 15, 2019 | 11.19 | 11.53 | 11.19 | 11.30 | 4,981,506 | +0.14(+1.28%) |
Mar 14, 2019 | 11.19 | 11.32 | 11.04 | 11.16 | 5,196,311 | +0.01(+0.08%) |
Mar 13, 2019 | 11.35 | 11.46 | 11.10 | 11.15 | 7,441,051 | -0.15(-1.34%) |
Mar 12, 2019 | 11.59 | 11.78 | 11.24 | 11.30 | 7,517,736 | -0.32(-2.75%) |
Mar 11, 2019 | 11.53 | 11.82 | 11.50 | 11.62 | 6,108,413 | -0.02(-0.15%) |
Mar 08, 2019 | 12.09 | 12.13 | 11.44 | 11.64 | 10,791,520 | -0.43(-3.55%) |
Mar 07, 2019 | 13.25 | 13.27 | 11.96 | 12.07 | 21,298,044 | -2.29(-15.93%) |
Mar 06, 2019 | 14.45 | 14.67 | 14.33 | 14.36 | 2,710,116 | -0.08(-0.52%) |
Mar 05, 2019 | 14.59 | 14.62 | 14.37 | 14.43 | 1,860,235 | -0.07(-0.46%) |
Mar 04, 2019 | 14.80 | 14.93 | 14.33 | 14.50 | 2,610,633 | -0.25(-1.71%) |