Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.20 | 12.26 | 12.18 | 12.24 | 102,296 | +0.04(+0.34%) |
May 30, 2019 | 12.20 | 12.22 | 12.18 | 12.20 | 73,051 | +0.00(+0.00%) |
May 29, 2019 | 12.18 | 12.20 | 12.16 | 12.20 | 89,930 | +0.02(+0.17%) |
May 28, 2019 | 12.20 | 12.20 | 12.16 | 12.18 | 50,844 | +0.00(+0.00%) |
May 24, 2019 | 12.20 | 12.20 | 12.16 | 12.18 | 35,886 | -0.02(-0.17%) |
May 23, 2019 | 12.16 | 12.20 | 12.16 | 12.20 | 41,202 | +0.04(+0.34%) |
May 22, 2019 | 12.18 | 12.20 | 12.14 | 12.16 | 79,093 | -0.04(-0.34%) |
May 21, 2019 | 12.18 | 12.20 | 12.16 | 12.20 | 72,729 | +0.04(+0.34%) |
May 20, 2019 | 12.16 | 12.18 | 12.14 | 12.16 | 23,410 | +0.00(+0.00%) |
May 17, 2019 | 12.20 | 12.20 | 12.16 | 12.16 | 39,592 | -0.01(-0.08%) |
May 16, 2019 | 12.18 | 12.18 | 12.14 | 12.17 | 42,926 | -0.01(-0.08%) |
May 15, 2019 | 12.20 | 12.20 | 12.14 | 12.18 | 21,782 | -0.02(-0.17%) |
May 14, 2019 | 12.14 | 12.20 | 12.14 | 12.20 | 48,859 | +0.07(+0.58%) |
May 13, 2019 | 12.13 | 12.17 | 12.11 | 12.13 | 37,667 | -0.04(-0.33%) |
May 10, 2019 | 12.11 | 12.17 | 12.11 | 12.17 | 28,444 | +0.08(+0.67%) |
May 09, 2019 | 12.07 | 12.11 | 12.07 | 12.09 | 39,739 | -0.02(-0.17%) |
May 08, 2019 | 12.07 | 12.11 | 12.06 | 12.11 | 26,570 | +0.04(+0.34%) |
May 07, 2019 | 12.09 | 12.09 | 12.05 | 12.07 | 61,554 | +0.00(+0.00%) |
May 06, 2019 | 12.07 | 12.09 | 12.05 | 12.07 | 25,271 | +0.00(+0.00%) |
May 03, 2019 | 12.11 | 12.12 | 12.07 | 12.07 | 53,848 | -0.02(-0.17%) |
May 02, 2019 | 12.11 | 12.11 | 12.07 | 12.09 | 37,868 | -0.02(-0.17%) |
May 01, 2019 | 12.09 | 12.13 | 12.07 | 12.11 | 56,496 | +0.00(+0.00%) |
Apr 30, 2019 | 12.11 | 12.13 | 12.07 | 12.11 | 41,238 | +0.04(+0.34%) |
Apr 29, 2019 | 12.11 | 12.11 | 12.07 | 12.07 | 20,500 | -0.04(-0.34%) |
Apr 26, 2019 | 12.09 | 12.15 | 12.08 | 12.11 | 68,070 | +0.02(+0.17%) |
Apr 25, 2019 | 12.09 | 12.11 | 12.07 | 12.09 | 65,296 | +0.00(+0.00%) |
Apr 24, 2019 | 12.05 | 12.09 | 12.03 | 12.09 | 102,777 | +0.04(+0.34%) |
Apr 23, 2019 | 12.03 | 12.05 | 11.95 | 12.05 | 101,451 | +0.04(+0.34%) |
Apr 22, 2019 | 12.05 | 12.07 | 11.99 | 12.01 | 61,799 | -0.04(-0.34%) |
Apr 18, 2019 | 12.07 | 12.07 | 12.03 | 12.05 | 44,579 | -0.02(-0.17%) |
Apr 17, 2019 | 12.05 | 12.13 | 12.03 | 12.07 | 120,034 | +0.02(+0.17%) |
Apr 16, 2019 | 12.03 | 12.05 | 12.01 | 12.05 | 78,945 | +0.02(+0.17%) |
Apr 15, 2019 | 12.03 | 12.07 | 12.03 | 12.03 | 55,863 | -0.04(-0.34%) |
Apr 12, 2019 | 12.09 | 12.10 | 12.05 | 12.07 | 83,175 | +0.01(+0.07%) |
Apr 11, 2019 | 12.06 | 12.08 | 12.02 | 12.06 | 101,555 | -0.02(-0.17%) |
Apr 10, 2019 | 12.02 | 12.08 | 11.98 | 12.08 | 72,208 | +0.08(+0.68%) |
Apr 09, 2019 | 12.00 | 12.02 | 11.98 | 12.00 | 34,084 | +0.04(+0.34%) |
Apr 08, 2019 | 12.02 | 12.02 | 11.96 | 11.96 | 18,425 | -0.02(-0.17%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.96 | 11.98 | 41,632 | -0.02(-0.17%) |
Apr 04, 2019 | 12.02 | 12.02 | 11.98 | 12.00 | 16,327 | -0.02(-0.17%) |
Apr 03, 2019 | 12.04 | 12.06 | 12.00 | 12.02 | 41,196 | +0.00(+0.00%) |
Apr 02, 2019 | 12.02 | 12.04 | 11.97 | 12.02 | 62,494 | +0.02(+0.17%) |
Apr 01, 2019 | 12.04 | 12.04 | 11.98 | 12.00 | 55,495 | -0.06(-0.50%) |
Mar 29, 2019 | 12.04 | 12.06 | 12.02 | 12.06 | 176,543 | +0.00(+0.00%) |
Mar 28, 2019 | 12.00 | 12.10 | 12.00 | 12.06 | 64,745 | +0.04(+0.34%) |
Mar 27, 2019 | 12.04 | 12.06 | 11.98 | 12.02 | 299,281 | +0.04(+0.34%) |
Mar 26, 2019 | 11.96 | 11.98 | 11.92 | 11.98 | 25,057 | +0.06(+0.51%) |
Mar 25, 2019 | 11.96 | 12.04 | 11.92 | 11.92 | 60,510 | -0.04(-0.34%) |
Mar 22, 2019 | 11.92 | 11.96 | 11.88 | 11.96 | 72,758 | +0.02(+0.17%) |
Mar 21, 2019 | 11.86 | 11.94 | 11.80 | 11.94 | 48,740 | +0.12(+1.03%) |
Mar 20, 2019 | 11.86 | 11.86 | 11.80 | 11.82 | 44,936 | -0.04(-0.34%) |
Mar 19, 2019 | 11.88 | 11.88 | 11.84 | 11.86 | 54,059 | +0.00(+0.00%) |
Mar 18, 2019 | 11.88 | 11.89 | 11.86 | 11.86 | 63,579 | +0.04(+0.34%) |
Mar 15, 2019 | 11.88 | 11.89 | 11.80 | 11.82 | 54,507 | -0.04(-0.34%) |
Mar 14, 2019 | 11.90 | 11.90 | 11.82 | 11.86 | 42,587 | -0.01(-0.10%) |
Mar 13, 2019 | 11.91 | 11.91 | 11.83 | 11.87 | 52,084 | -0.02(-0.17%) |
Mar 12, 2019 | 11.91 | 11.91 | 11.87 | 11.89 | 38,329 | +0.02(+0.17%) |
Mar 11, 2019 | 11.91 | 11.91 | 11.87 | 11.87 | 29,954 | -0.04(-0.34%) |
Mar 08, 2019 | 11.85 | 11.91 | 11.85 | 11.91 | 43,762 | +0.04(+0.34%) |
Mar 07, 2019 | 11.83 | 11.89 | 11.83 | 11.87 | 36,821 | +0.00(+0.00%) |
Mar 06, 2019 | 11.85 | 11.87 | 11.81 | 11.87 | 99,811 | +0.02(+0.17%) |
Mar 05, 2019 | 11.79 | 11.87 | 11.78 | 11.85 | 89,009 | +0.08(+0.68%) |
Mar 04, 2019 | 11.89 | 11.89 | 11.71 | 11.77 | 151,004 | -0.10(-0.85%) |