Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.88 | 13.03 | 12.77 | 12.88 | 20,107 | +0.09(+0.72%) |
May 30, 2019 | 12.84 | 13.09 | 12.76 | 12.78 | 35,333 | +0.04(+0.29%) |
May 29, 2019 | 12.85 | 12.88 | 12.75 | 12.75 | 22,756 | -0.04(-0.29%) |
May 28, 2019 | 12.86 | 12.86 | 12.77 | 12.78 | 12,834 | -0.08(-0.60%) |
May 24, 2019 | 12.84 | 12.98 | 12.84 | 12.86 | 20,107 | +0.12(+0.93%) |
May 23, 2019 | 12.87 | 12.90 | 12.73 | 12.74 | 13,596 | -0.02(-0.18%) |
May 22, 2019 | 12.82 | 12.84 | 12.69 | 12.77 | 14,933 | -0.03(-0.21%) |
May 21, 2019 | 12.83 | 12.83 | 12.78 | 12.79 | 5,635 | +0.06(+0.50%) |
May 20, 2019 | 12.77 | 12.77 | 12.73 | 12.73 | 5,151 | -0.09(-0.71%) |
May 17, 2019 | 12.77 | 12.85 | 12.73 | 12.82 | 7,867 | +0.08(+0.65%) |
May 16, 2019 | 12.73 | 12.78 | 12.66 | 12.74 | 13,739 | +0.01(+0.09%) |
May 15, 2019 | 12.88 | 12.88 | 12.67 | 12.73 | 16,154 | -0.18(-1.36%) |
May 14, 2019 | 12.77 | 13.01 | 12.69 | 12.90 | 18,594 | +0.23(+1.79%) |
May 13, 2019 | 12.70 | 12.78 | 12.61 | 12.68 | 50,450 | +0.02(+0.14%) |
May 10, 2019 | 12.60 | 12.71 | 12.60 | 12.66 | 21,617 | +0.06(+0.51%) |
May 09, 2019 | 12.85 | 13.11 | 12.59 | 12.59 | 30,492 | -0.16(-1.29%) |
May 08, 2019 | 12.76 | 12.92 | 12.68 | 12.76 | 16,733 | +0.00(+0.00%) |
May 07, 2019 | 12.62 | 12.76 | 12.59 | 12.76 | 21,869 | +0.15(+1.22%) |
May 06, 2019 | 12.63 | 12.63 | 12.58 | 12.60 | 12,510 | +0.05(+0.37%) |
May 03, 2019 | 12.59 | 12.60 | 12.56 | 12.56 | 3,950 | +0.02(+0.16%) |
May 02, 2019 | 12.61 | 12.67 | 12.53 | 12.54 | 20,499 | -0.10(-0.77%) |
May 01, 2019 | 12.67 | 12.68 | 12.58 | 12.63 | 38,488 | +0.02(+0.18%) |
Apr 30, 2019 | 12.67 | 12.68 | 12.58 | 12.61 | 32,465 | -0.01(-0.07%) |
Apr 29, 2019 | 12.67 | 12.67 | 12.57 | 12.62 | 28,146 | -0.04(-0.29%) |
Apr 26, 2019 | 12.53 | 12.66 | 12.50 | 12.66 | 12,509 | +0.14(+1.10%) |
Apr 25, 2019 | 12.57 | 12.60 | 12.41 | 12.52 | 22,982 | -0.02(-0.15%) |
Apr 24, 2019 | 12.61 | 12.61 | 12.52 | 12.54 | 14,466 | +0.00(+0.00%) |
Apr 23, 2019 | 12.48 | 12.66 | 12.48 | 12.54 | 46,884 | +0.13(+1.03%) |
Apr 22, 2019 | 12.49 | 12.57 | 12.41 | 12.41 | 24,646 | -0.02(-0.15%) |
Apr 18, 2019 | 12.43 | 12.64 | 12.43 | 12.43 | 18,655 | -0.05(-0.40%) |
Apr 17, 2019 | 12.51 | 12.57 | 12.44 | 12.48 | 20,112 | +0.04(+0.34%) |
Apr 16, 2019 | 12.37 | 12.61 | 12.37 | 12.44 | 19,722 | +0.02(+0.13%) |
Apr 15, 2019 | 12.43 | 12.65 | 12.40 | 12.42 | 28,256 | -0.01(-0.07%) |
Apr 12, 2019 | 12.52 | 12.57 | 12.43 | 12.43 | 16,350 | -0.09(-0.74%) |
Apr 11, 2019 | 12.41 | 12.60 | 12.39 | 12.52 | 18,038 | +0.12(+0.95%) |
Apr 10, 2019 | 12.31 | 12.40 | 12.30 | 12.40 | 23,817 | +0.09(+0.74%) |
Apr 09, 2019 | 12.25 | 12.32 | 12.22 | 12.31 | 43,906 | +0.08(+0.67%) |
Apr 08, 2019 | 12.34 | 12.47 | 12.23 | 12.23 | 20,138 | -0.05(-0.37%) |
Apr 05, 2019 | 12.30 | 12.56 | 12.25 | 12.28 | 22,700 | -0.05(-0.44%) |
Apr 04, 2019 | 12.41 | 12.50 | 12.15 | 12.33 | 33,101 | -0.06(-0.51%) |
Apr 03, 2019 | 12.31 | 12.60 | 12.27 | 12.40 | 25,389 | +0.11(+0.89%) |
Apr 02, 2019 | 12.39 | 12.61 | 12.21 | 12.29 | 98,354 | -0.03(-0.26%) |
Apr 01, 2019 | 12.21 | 12.51 | 12.21 | 12.32 | 76,759 | +0.15(+1.23%) |
Mar 29, 2019 | 12.15 | 12.22 | 12.13 | 12.17 | 29,312 | -0.01(-0.07%) |
Mar 28, 2019 | 12.11 | 12.22 | 12.10 | 12.18 | 21,190 | +0.03(+0.22%) |
Mar 27, 2019 | 12.02 | 12.19 | 11.98 | 12.15 | 47,464 | +0.11(+0.92%) |
Mar 26, 2019 | 12.01 | 12.06 | 11.97 | 12.04 | 25,629 | -0.01(-0.09%) |
Mar 25, 2019 | 12.00 | 12.09 | 11.98 | 12.05 | 43,915 | +0.06(+0.53%) |
Mar 22, 2019 | 11.98 | 12.04 | 11.98 | 11.99 | 26,998 | +0.01(+0.08%) |
Mar 21, 2019 | 11.92 | 12.02 | 11.91 | 11.98 | 40,766 | +0.02(+0.15%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.85 | 11.96 | 20,864 | +0.03(+0.23%) |
Mar 19, 2019 | 11.86 | 11.94 | 11.82 | 11.93 | 20,955 | +0.05(+0.46%) |
Mar 18, 2019 | 11.89 | 11.91 | 11.86 | 11.88 | 16,377 | -0.04(-0.30%) |
Mar 15, 2019 | 12.01 | 12.03 | 11.90 | 11.91 | 23,141 | -0.10(-0.83%) |
Mar 14, 2019 | 12.02 | 12.02 | 11.95 | 12.01 | 11,085 | +0.04(+0.36%) |
Mar 13, 2019 | 11.82 | 11.97 | 11.82 | 11.97 | 78,225 | +0.13(+1.07%) |
Mar 12, 2019 | 11.81 | 11.84 | 11.80 | 11.84 | 12,152 | +0.05(+0.38%) |
Mar 11, 2019 | 11.84 | 11.88 | 11.80 | 11.80 | 18,832 | -0.04(-0.31%) |
Mar 08, 2019 | 11.84 | 11.95 | 11.80 | 11.84 | 13,171 | -0.04(-0.30%) |
Mar 07, 2019 | 11.79 | 11.88 | 11.79 | 11.87 | 59,634 | +0.08(+0.69%) |
Mar 06, 2019 | 11.76 | 11.79 | 11.74 | 11.79 | 9,436 | +0.03(+0.23%) |
Mar 05, 2019 | 11.74 | 11.76 | 11.73 | 11.76 | 42,912 | +0.01(+0.08%) |
Mar 04, 2019 | 11.74 | 11.76 | 11.73 | 11.75 | 15,525 | +0.01(+0.08%) |