Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.03 | 12.09 | 11.88 | 11.90 | 111,881 | -0.24(-1.96%) |
May 30, 2019 | 12.06 | 12.16 | 12.06 | 12.14 | 103,753 | +0.08(+0.62%) |
May 29, 2019 | 12.09 | 12.10 | 12.00 | 12.07 | 99,342 | -0.05(-0.38%) |
May 28, 2019 | 12.28 | 12.29 | 12.10 | 12.11 | 116,457 | -0.17(-1.42%) |
May 24, 2019 | 12.31 | 12.36 | 12.21 | 12.29 | 122,742 | +0.02(+0.19%) |
May 23, 2019 | 12.26 | 12.33 | 12.16 | 12.26 | 116,219 | -0.07(-0.56%) |
May 22, 2019 | 12.55 | 12.55 | 12.33 | 12.33 | 139,600 | -0.23(-1.85%) |
May 21, 2019 | 12.49 | 12.61 | 12.44 | 12.56 | 120,201 | +0.14(+1.17%) |
May 20, 2019 | 12.41 | 12.49 | 12.40 | 12.42 | 130,617 | -0.06(-0.51%) |
May 17, 2019 | 12.49 | 12.58 | 12.45 | 12.48 | 103,779 | -0.10(-0.83%) |
May 16, 2019 | 12.52 | 12.61 | 12.51 | 12.59 | 107,813 | +0.08(+0.60%) |
May 15, 2019 | 12.36 | 12.52 | 12.32 | 12.51 | 94,775 | +0.12(+0.94%) |
May 14, 2019 | 12.25 | 12.43 | 12.22 | 12.40 | 124,640 | +0.21(+1.76%) |
May 13, 2019 | 12.37 | 12.37 | 12.15 | 12.18 | 106,427 | -0.35(-2.78%) |
May 10, 2019 | 12.47 | 12.55 | 12.36 | 12.53 | 131,706 | +0.04(+0.33%) |
May 09, 2019 | 12.49 | 12.56 | 12.36 | 12.49 | 127,231 | -0.02(-0.19%) |
May 08, 2019 | 12.47 | 12.58 | 12.45 | 12.51 | 116,893 | +0.01(+0.05%) |
May 07, 2019 | 12.63 | 12.67 | 12.43 | 12.51 | 146,370 | -0.26(-2.00%) |
May 06, 2019 | 12.72 | 12.76 | 12.58 | 12.76 | 65,586 | -0.05(-0.41%) |
May 03, 2019 | 12.71 | 12.83 | 12.70 | 12.81 | 77,576 | +0.12(+0.96%) |
May 02, 2019 | 12.74 | 12.79 | 12.66 | 12.69 | 71,647 | -0.08(-0.64%) |
May 01, 2019 | 12.78 | 12.82 | 12.70 | 12.77 | 101,860 | +0.01(+0.05%) |
Apr 30, 2019 | 12.75 | 12.80 | 12.70 | 12.77 | 91,250 | +0.03(+0.27%) |
Apr 29, 2019 | 12.72 | 12.76 | 12.67 | 12.73 | 93,951 | +0.02(+0.18%) |
Apr 26, 2019 | 12.72 | 12.74 | 12.63 | 12.71 | 123,776 | +0.02(+0.14%) |
Apr 25, 2019 | 12.70 | 12.71 | 12.65 | 12.69 | 95,670 | -0.03(-0.27%) |
Apr 24, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 153,171 | +0.06(+0.46%) |
Apr 23, 2019 | 12.61 | 12.68 | 12.58 | 12.67 | 103,305 | +0.10(+0.83%) |
Apr 22, 2019 | 12.52 | 12.58 | 12.50 | 12.56 | 102,391 | +0.02(+0.14%) |
Apr 18, 2019 | 12.57 | 12.59 | 12.50 | 12.55 | 226,866 | -0.02(-0.14%) |
Apr 17, 2019 | 12.65 | 12.67 | 12.54 | 12.56 | 90,977 | -0.05(-0.41%) |
Apr 16, 2019 | 12.60 | 12.65 | 12.57 | 12.62 | 103,922 | +0.05(+0.42%) |
Apr 15, 2019 | 12.59 | 12.60 | 12.52 | 12.56 | 131,691 | -0.05(-0.41%) |
Apr 12, 2019 | 12.55 | 12.62 | 12.51 | 12.62 | 148,946 | +0.10(+0.83%) |
Apr 11, 2019 | 12.51 | 12.52 | 12.48 | 12.51 | 193,700 | +0.00(+0.00%) |
Apr 10, 2019 | 12.53 | 12.55 | 12.47 | 12.51 | 124,459 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.59 | 12.48 | 12.50 | 102,293 | -0.11(-0.87%) |
Apr 08, 2019 | 12.52 | 12.61 | 12.48 | 12.61 | 117,663 | +0.08(+0.60%) |
Apr 05, 2019 | 12.52 | 12.55 | 12.47 | 12.54 | 110,675 | +0.02(+0.14%) |
Apr 04, 2019 | 12.48 | 12.52 | 12.41 | 12.52 | 162,134 | +0.02(+0.19%) |
Apr 03, 2019 | 12.59 | 12.59 | 12.47 | 12.49 | 155,493 | -0.08(-0.60%) |
Apr 02, 2019 | 12.59 | 12.60 | 12.52 | 12.57 | 97,090 | -0.03(-0.28%) |
Apr 01, 2019 | 12.63 | 12.65 | 12.57 | 12.61 | 145,139 | +0.12(+0.98%) |
Mar 29, 2019 | 12.41 | 12.50 | 12.38 | 12.48 | 112,054 | +0.13(+1.03%) |
Mar 28, 2019 | 12.25 | 12.37 | 12.25 | 12.36 | 94,849 | +0.13(+1.09%) |
Mar 27, 2019 | 12.26 | 12.26 | 12.12 | 12.22 | 146,477 | -0.02(-0.14%) |
Mar 26, 2019 | 12.26 | 12.33 | 12.21 | 12.24 | 130,944 | +0.02(+0.19%) |
Mar 25, 2019 | 12.26 | 12.26 | 12.15 | 12.22 | 151,988 | -0.01(-0.09%) |
Mar 22, 2019 | 12.47 | 12.49 | 12.19 | 12.23 | 219,971 | -0.20(-1.63%) |
Mar 21, 2019 | 12.31 | 12.47 | 12.31 | 12.43 | 109,742 | +0.11(+0.89%) |
Mar 20, 2019 | 12.30 | 12.38 | 12.25 | 12.32 | 88,326 | +0.03(+0.24%) |
Mar 19, 2019 | 12.27 | 12.35 | 12.26 | 12.29 | 118,999 | +0.06(+0.52%) |
Mar 18, 2019 | 12.20 | 12.24 | 12.19 | 12.23 | 68,251 | -0.01(-0.05%) |
Mar 15, 2019 | 12.15 | 12.23 | 12.15 | 12.23 | 48,959 | +0.09(+0.72%) |
Mar 14, 2019 | 12.16 | 12.17 | 12.12 | 12.15 | 87,692 | -0.01(-0.10%) |
Mar 13, 2019 | 12.11 | 12.19 | 12.08 | 12.16 | 112,643 | +0.09(+0.72%) |
Mar 12, 2019 | 12.12 | 12.12 | 12.03 | 12.07 | 219,762 | +0.00(+0.00%) |
Mar 11, 2019 | 11.96 | 12.10 | 11.96 | 12.07 | 141,133 | +0.17(+1.46%) |
Mar 08, 2019 | 11.89 | 11.90 | 11.78 | 11.90 | 100,504 | -0.03(-0.24%) |
Mar 07, 2019 | 11.96 | 11.99 | 11.86 | 11.93 | 127,128 | -0.06(-0.47%) |
Mar 06, 2019 | 12.06 | 12.09 | 11.96 | 11.98 | 157,096 | -0.10(-0.80%) |
Mar 05, 2019 | 12.06 | 12.10 | 12.00 | 12.08 | 282,354 | +0.01(+0.09%) |
Mar 04, 2019 | 12.10 | 12.16 | 11.96 | 12.07 | 123,009 | -0.01(-0.09%) |