Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.03 | 12.08 | 12.02 | 12.05 | 1,185 | +0.08(+0.64%) |
May 30, 2019 | 11.79 | 11.97 | 11.78 | 11.97 | 8,833 | +0.19(+1.57%) |
May 29, 2019 | 12.11 | 12.12 | 11.77 | 11.78 | 26,763 | -0.09(-0.78%) |
May 28, 2019 | 11.88 | 11.92 | 11.88 | 11.88 | 6,330 | +0.02(+0.16%) |
May 24, 2019 | 11.77 | 11.86 | 11.77 | 11.86 | 3,879 | +0.08(+0.71%) |
May 23, 2019 | 11.77 | 11.88 | 11.69 | 11.78 | 12,418 | +0.10(+0.84%) |
May 22, 2019 | 11.69 | 11.69 | 11.67 | 11.68 | 2,371 | +0.02(+0.19%) |
May 21, 2019 | 11.65 | 11.65 | 34 | +0.00(+0.00%) | ||
May 20, 2019 | 11.66 | 11.71 | 11.65 | 11.65 | 8,740 | -0.00(-0.04%) |
May 17, 2019 | 11.67 | 11.70 | 11.65 | 11.66 | 4,310 | -0.03(-0.28%) |
May 16, 2019 | 11.68 | 11.69 | 11.68 | 11.69 | 862 | +0.02(+0.16%) |
May 15, 2019 | 11.61 | 11.68 | 11.61 | 11.67 | 4,608 | +0.03(+0.21%) |
May 14, 2019 | 11.72 | 11.72 | 11.65 | 11.65 | 5,027 | -0.01(-0.12%) |
May 13, 2019 | 11.63 | 11.68 | 11.62 | 11.66 | 4,028 | +0.03(+0.26%) |
May 10, 2019 | 11.71 | 11.73 | 11.58 | 11.63 | 12,760 | +0.00(+0.00%) |
May 09, 2019 | 11.63 | 11.64 | 11.63 | 11.63 | 9,025 | -0.01(-0.08%) |
May 08, 2019 | 11.66 | 11.66 | 11.62 | 11.64 | 11,648 | +0.01(+0.08%) |
May 07, 2019 | 11.63 | 11.65 | 11.63 | 11.63 | 2,292 | +0.02(+0.16%) |
May 06, 2019 | 11.62 | 11.66 | 11.61 | 11.61 | 8,652 | +0.03(+0.28%) |
May 03, 2019 | 11.58 | 11.58 | 11.58 | 11.58 | 108 | +0.00(+0.00%) |
May 02, 2019 | 11.71 | 11.71 | 11.58 | 11.58 | 9,073 | -0.03(-0.28%) |
May 01, 2019 | 11.61 | 11.66 | 11.61 | 11.61 | 4,984 | -0.01(-0.08%) |
Apr 30, 2019 | 11.55 | 11.64 | 11.55 | 11.62 | 5,183 | -0.01(-0.08%) |
Apr 29, 2019 | 11.63 | 11.63 | 11.63 | 11.63 | 340 | +0.05(+0.42%) |
Apr 26, 2019 | 11.60 | 11.63 | 11.58 | 11.58 | 7,353 | +0.03(+0.22%) |
Apr 25, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 751 | -0.04(-0.32%) |
Apr 24, 2019 | 11.59 | 11.60 | 11.59 | 11.60 | 1,188 | +0.00(+0.00%) |
Apr 23, 2019 | 11.61 | 11.61 | 11.56 | 11.60 | 12,560 | +0.05(+0.39%) |
Apr 22, 2019 | 11.55 | 11.56 | 11.55 | 11.55 | 6,623 | +0.04(+0.33%) |
Apr 18, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 108 | +0.00(+0.00%) |
Apr 17, 2019 | 11.55 | 11.55 | 11.51 | 11.51 | 1,845 | -0.07(-0.58%) |
Apr 16, 2019 | 11.58 | 11.58 | 11.50 | 11.58 | 9,516 | -0.00(-0.03%) |
Apr 15, 2019 | 11.60 | 11.60 | 11.58 | 11.58 | 4,185 | -0.01(-0.11%) |
Apr 12, 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 540 | +0.06(+0.51%) |
Apr 11, 2019 | 11.57 | 11.61 | 11.54 | 11.54 | 11,364 | -0.04(-0.32%) |
Apr 10, 2019 | 11.59 | 11.60 | 11.56 | 11.57 | 7,924 | -0.02(-0.18%) |
Apr 09, 2019 | 11.58 | 11.61 | 11.56 | 11.59 | 4,421 | +0.03(+0.26%) |
Apr 08, 2019 | 11.66 | 11.89 | 11.56 | 11.56 | 11,387 | +0.05(+0.40%) |
Apr 05, 2019 | 11.61 | 11.68 | 11.52 | 11.52 | 7,813 | -0.06(-0.48%) |
Apr 04, 2019 | 11.58 | 11.58 | 11.53 | 11.57 | 1,617 | +0.03(+0.24%) |
Apr 03, 2019 | 11.58 | 11.58 | 11.47 | 11.55 | 4,522 | +0.02(+0.16%) |
Apr 02, 2019 | 11.52 | 11.54 | 11.52 | 11.53 | 5,998 | -0.02(-0.16%) |
Apr 01, 2019 | 11.70 | 11.70 | 11.54 | 11.55 | 3,047 | +0.03(+0.24%) |
Mar 29, 2019 | 11.68 | 11.68 | 11.52 | 11.52 | 7,922 | +0.02(+0.16%) |
Mar 28, 2019 | 11.70 | 11.71 | 11.24 | 11.50 | 31,571 | -0.04(-0.32%) |
Mar 27, 2019 | 11.60 | 11.60 | 11.54 | 11.54 | 3,414 | +0.03(+0.29%) |
Mar 26, 2019 | 11.55 | 11.55 | 11.50 | 11.50 | 1,248 | -0.09(-0.76%) |
Mar 25, 2019 | 11.54 | 11.59 | 11.54 | 11.59 | 5,319 | +0.04(+0.37%) |
Mar 22, 2019 | 11.53 | 11.56 | 11.48 | 11.55 | 6,185 | +0.21(+1.82%) |
Mar 21, 2019 | 11.43 | 11.45 | 11.34 | 11.34 | 7,818 | +0.01(+0.08%) |
Mar 20, 2019 | 11.38 | 11.38 | 11.31 | 11.33 | 5,428 | +0.04(+0.33%) |
Mar 19, 2019 | 11.28 | 11.41 | 11.28 | 11.30 | 8,860 | +0.02(+0.16%) |
Mar 18, 2019 | 11.28 | 11.28 | 105 | +0.00(+0.00%) | ||
Mar 15, 2019 | 11.34 | 11.34 | 11.28 | 11.28 | 3,255 | -0.16(-1.37%) |
Mar 14, 2019 | 11.44 | 11.44 | 11.44 | 11.44 | 213 | -0.01(-0.05%) |
Mar 13, 2019 | 11.45 | 11.45 | 11.44 | 11.44 | 1,635 | +0.00(+0.00%) |
Mar 12, 2019 | 11.41 | 11.45 | 11.39 | 11.44 | 4,054 | +0.06(+0.50%) |
Mar 11, 2019 | 11.30 | 11.39 | 11.30 | 11.38 | 1,425 | -0.01(-0.09%) |
Mar 08, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 108 | +0.00(+0.00%) |
Mar 07, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 272 | +0.16(+1.39%) |
Mar 06, 2019 | 11.39 | 11.48 | 11.24 | 11.24 | 10,991 | -0.06(-0.49%) |
Mar 05, 2019 | 11.29 | 11.30 | 11.26 | 11.29 | 2,956 | +0.04(+0.34%) |
Mar 04, 2019 | 11.29 | 11.29 | 11.22 | 11.26 | 9,858 | +0.09(+0.81%) |