Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.14 | 11.27 | 11.06 | 11.16 | 14,944,807 | -0.19(-1.64%) |
May 30, 2019 | 11.49 | 11.55 | 11.24 | 11.35 | 21,197,206 | -0.07(-0.64%) |
May 29, 2019 | 11.16 | 11.46 | 11.10 | 11.42 | 19,749,522 | +0.17(+1.51%) |
May 28, 2019 | 11.39 | 11.45 | 11.24 | 11.25 | 13,554,581 | -0.20(-1.76%) |
May 24, 2019 | 11.41 | 11.50 | 11.34 | 11.45 | 9,372,528 | +0.10(+0.85%) |
May 23, 2019 | 11.49 | 11.52 | 11.26 | 11.36 | 11,065,857 | -0.27(-2.36%) |
May 22, 2019 | 11.64 | 11.71 | 11.54 | 11.63 | 8,346,852 | -0.12(-1.03%) |
May 21, 2019 | 11.74 | 11.83 | 11.70 | 11.75 | 12,183,006 | +0.07(+0.62%) |
May 20, 2019 | 11.60 | 11.77 | 11.59 | 11.68 | 8,269,093 | +0.06(+0.49%) |
May 17, 2019 | 11.58 | 11.83 | 11.57 | 11.62 | 9,701,563 | -0.10(-0.83%) |
May 16, 2019 | 11.70 | 11.86 | 11.66 | 11.72 | 10,484,790 | +0.16(+1.40%) |
May 15, 2019 | 11.57 | 11.64 | 11.35 | 11.56 | 12,350,832 | -0.18(-1.51%) |
May 14, 2019 | 11.62 | 11.83 | 11.53 | 11.74 | 15,355,550 | +0.16(+1.39%) |
May 13, 2019 | 11.95 | 11.95 | 11.56 | 11.58 | 14,943,323 | -0.57(-4.72%) |
May 10, 2019 | 11.98 | 12.18 | 11.88 | 12.15 | 12,507,895 | +0.10(+0.80%) |
May 09, 2019 | 11.88 | 12.12 | 11.83 | 12.05 | 14,555,009 | -0.02(-0.13%) |
May 08, 2019 | 12.15 | 12.21 | 12.05 | 12.07 | 12,621,547 | -0.13(-1.06%) |
May 07, 2019 | 12.29 | 12.31 | 12.12 | 12.20 | 11,644,732 | -0.23(-1.82%) |
May 06, 2019 | 12.29 | 12.54 | 12.26 | 12.42 | 12,229,135 | -0.15(-1.22%) |
May 03, 2019 | 12.50 | 12.63 | 12.44 | 12.58 | 11,549,533 | +0.12(+0.97%) |
May 02, 2019 | 12.27 | 12.51 | 12.25 | 12.46 | 15,868,443 | +0.21(+1.71%) |
May 01, 2019 | 12.57 | 12.67 | 12.19 | 12.25 | 21,557,900 | -0.29(-2.32%) |
Apr 30, 2019 | 12.70 | 12.74 | 12.44 | 12.54 | 14,020,505 | -0.12(-0.96%) |
Apr 29, 2019 | 12.62 | 12.83 | 12.60 | 12.66 | 10,955,764 | +0.11(+0.84%) |
Apr 26, 2019 | 12.50 | 12.59 | 12.40 | 12.55 | 10,814,408 | +0.06(+0.52%) |
Apr 25, 2019 | 12.29 | 12.63 | 12.26 | 12.49 | 14,762,752 | +0.07(+0.58%) |
Apr 24, 2019 | 12.29 | 12.46 | 12.14 | 12.41 | 22,947,784 | +0.01(+0.07%) |
Apr 23, 2019 | 12.16 | 12.44 | 11.98 | 12.41 | 28,934,762 | +0.10(+0.85%) |
Apr 22, 2019 | 12.25 | 12.37 | 12.16 | 12.30 | 19,266,810 | -0.01(-0.07%) |
Apr 18, 2019 | 12.79 | 12.79 | 12.15 | 12.31 | 30,242,682 | -0.41(-3.24%) |
Apr 17, 2019 | 12.63 | 12.75 | 12.53 | 12.72 | 16,148,537 | +0.16(+1.29%) |
Apr 16, 2019 | 12.41 | 12.59 | 12.25 | 12.56 | 16,837,550 | +0.24(+1.97%) |
Apr 15, 2019 | 12.63 | 12.64 | 12.29 | 12.32 | 14,554,027 | -0.27(-2.18%) |
Apr 12, 2019 | 12.48 | 12.68 | 12.31 | 12.59 | 12,094,496 | +0.31(+2.56%) |
Apr 11, 2019 | 12.27 | 12.39 | 12.16 | 12.28 | 10,204,302 | +0.07(+0.60%) |
Apr 10, 2019 | 12.11 | 12.21 | 11.97 | 12.21 | 9,235,511 | +0.10(+0.80%) |
Apr 09, 2019 | 12.20 | 12.24 | 12.03 | 12.11 | 10,865,026 | -0.19(-1.57%) |
Apr 08, 2019 | 12.15 | 12.37 | 12.14 | 12.30 | 12,355,398 | +0.08(+0.66%) |
Apr 05, 2019 | 12.23 | 12.30 | 12.09 | 12.22 | 10,989,703 | +0.03(+0.26%) |
Apr 04, 2019 | 11.96 | 12.24 | 11.94 | 12.19 | 12,399,968 | +0.19(+1.55%) |
Apr 03, 2019 | 12.15 | 12.33 | 11.99 | 12.00 | 19,849,474 | +0.02(+0.20%) |
Apr 02, 2019 | 11.83 | 12.06 | 11.74 | 11.98 | 15,529,490 | +0.14(+1.16%) |
Apr 01, 2019 | 11.57 | 11.88 | 11.56 | 11.84 | 19,163,738 | +0.42(+3.68%) |
Mar 29, 2019 | 11.59 | 11.62 | 11.37 | 11.42 | 14,835,666 | -0.02(-0.14%) |
Mar 28, 2019 | 11.32 | 11.45 | 11.20 | 11.44 | 12,806,866 | +0.16(+1.43%) |
Mar 27, 2019 | 11.21 | 11.35 | 11.12 | 11.28 | 20,880,480 | +0.03(+0.29%) |
Mar 26, 2019 | 11.01 | 11.26 | 10.99 | 11.24 | 26,113,240 | +0.32(+2.96%) |
Mar 25, 2019 | 11.01 | 11.18 | 10.80 | 10.92 | 22,439,144 | +0.00(+0.00%) |
Mar 22, 2019 | 11.54 | 11.54 | 10.83 | 10.92 | 36,223,528 | -0.73(-6.24%) |
Mar 21, 2019 | 12.03 | 12.03 | 11.62 | 11.65 | 33,362,378 | -0.43(-3.54%) |
Mar 20, 2019 | 12.55 | 12.62 | 12.07 | 12.08 | 15,433,063 | -0.54(-4.29%) |
Mar 19, 2019 | 12.99 | 13.02 | 12.59 | 12.62 | 12,681,923 | -0.27(-2.13%) |
Mar 18, 2019 | 12.82 | 12.96 | 12.76 | 12.89 | 12,991,354 | +0.19(+1.46%) |
Mar 15, 2019 | 12.74 | 12.86 | 12.70 | 12.71 | 15,872,447 | -0.04(-0.32%) |
Mar 14, 2019 | 12.77 | 12.88 | 12.73 | 12.75 | 9,460,614 | -0.02(-0.13%) |
Mar 13, 2019 | 12.62 | 12.83 | 12.58 | 12.76 | 10,244,792 | +0.15(+1.22%) |
Mar 12, 2019 | 12.61 | 12.73 | 12.52 | 12.61 | 13,797,568 | +0.04(+0.32%) |
Mar 11, 2019 | 12.56 | 12.65 | 12.46 | 12.57 | 8,304,423 | +0.08(+0.65%) |
Mar 08, 2019 | 12.32 | 12.53 | 12.28 | 12.49 | 10,787,402 | +0.04(+0.32%) |
Mar 07, 2019 | 12.57 | 12.58 | 12.36 | 12.45 | 14,442,318 | -0.17(-1.34%) |
Mar 06, 2019 | 12.84 | 12.91 | 12.61 | 12.62 | 16,366,732 | -0.27(-2.11%) |
Mar 05, 2019 | 12.93 | 12.96 | 12.66 | 12.89 | 15,451,890 | -0.04(-0.31%) |
Mar 04, 2019 | 13.06 | 13.22 | 12.84 | 12.93 | 14,366,518 | -0.12(-0.92%) |