Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.52 | 12.62 | 12.47 | 12.51 | 60,500 | +0.01(+0.08%) |
May 30, 2019 | 12.48 | 12.50 | 12.47 | 12.50 | 63,878 | +0.22(+1.83%) |
May 29, 2019 | 12.28 | 12.29 | 12.21 | 12.28 | 13,115 | +0.02(+0.16%) |
May 28, 2019 | 12.28 | 12.28 | 12.26 | 12.26 | 8,360 | -0.21(-1.68%) |
May 24, 2019 | 12.43 | 12.46 | 12.43 | 12.46 | 18,700 | +0.16(+1.30%) |
May 23, 2019 | 12.29 | 12.31 | 12.28 | 12.30 | 14,918 | +0.04(+0.37%) |
May 22, 2019 | 12.31 | 12.31 | 12.24 | 12.26 | 12,788 | -0.06(-0.45%) |
May 21, 2019 | 12.20 | 12.32 | 12.20 | 12.32 | 26,673 | +0.18(+1.45%) |
May 20, 2019 | 12.10 | 12.16 | 12.10 | 12.14 | 50,387 | -0.00(-0.04%) |
May 17, 2019 | 12.10 | 12.16 | 12.10 | 12.14 | 12,600 | +0.04(+0.37%) |
May 16, 2019 | 12.07 | 12.21 | 12.07 | 12.10 | 21,990 | +0.12(+1.00%) |
May 15, 2019 | 11.95 | 11.98 | 11.95 | 11.98 | 21,677 | +0.03(+0.25%) |
May 14, 2019 | 11.82 | 11.98 | 11.82 | 11.95 | 26,301 | +0.04(+0.34%) |
May 13, 2019 | 11.89 | 11.93 | 11.86 | 11.91 | 24,450 | -0.00(-0.04%) |
May 10, 2019 | 11.80 | 11.93 | 11.80 | 11.91 | 6,500 | +0.17(+1.49%) |
May 09, 2019 | 11.59 | 11.75 | 11.59 | 11.74 | 11,798 | +0.28(+2.40%) |
May 08, 2019 | 11.36 | 11.64 | 11.36 | 11.46 | 22,999 | -0.25(-2.13%) |
May 07, 2019 | 11.75 | 11.75 | 11.65 | 11.71 | 21,125 | -0.04(-0.30%) |
May 06, 2019 | 11.83 | 11.83 | 11.67 | 11.75 | 5,363 | -0.08(-0.68%) |
May 03, 2019 | 11.89 | 11.89 | 11.80 | 11.83 | 29,200 | +0.11(+0.94%) |
May 02, 2019 | 11.75 | 11.83 | 11.70 | 11.72 | 12,928 | -0.21(-1.76%) |
May 01, 2019 | 11.91 | 11.98 | 11.85 | 11.93 | 8,137 | +0.06(+0.51%) |
Apr 30, 2019 | 11.80 | 11.91 | 11.80 | 11.87 | 22,204 | +0.07(+0.59%) |
Apr 29, 2019 | 11.79 | 11.80 | 11.78 | 11.80 | 5,138 | -0.02(-0.17%) |
Apr 26, 2019 | 11.83 | 11.84 | 11.77 | 11.82 | 12,400 | +0.04(+0.34%) |
Apr 25, 2019 | 11.67 | 11.86 | 11.67 | 11.78 | 54,546 | -0.04(-0.34%) |
Apr 24, 2019 | 11.82 | 11.86 | 11.78 | 11.82 | 20,888 | -0.20(-1.66%) |
Apr 23, 2019 | 12.17 | 12.17 | 11.98 | 12.02 | 35,577 | -0.16(-1.31%) |
Apr 22, 2019 | 12.18 | 12.19 | 12.11 | 12.18 | 5,442 | +0.02(+0.16%) |
Apr 18, 2019 | 12.25 | 12.25 | 12.13 | 12.16 | 34,300 | +0.22(+1.84%) |
Apr 17, 2019 | 12.02 | 12.05 | 11.93 | 11.94 | 80,534 | +0.10(+0.84%) |
Apr 16, 2019 | 11.82 | 11.87 | 11.77 | 11.84 | 165,596 | -0.07(-0.59%) |
Apr 15, 2019 | 11.84 | 11.96 | 11.84 | 11.91 | 69,996 | +0.03(+0.25%) |
Apr 12, 2019 | 11.87 | 11.95 | 11.87 | 11.88 | 65,700 | +0.12(+1.06%) |
Apr 11, 2019 | 11.69 | 11.80 | 11.69 | 11.76 | 73,147 | +0.03(+0.21%) |
Apr 10, 2019 | 11.72 | 11.80 | 11.71 | 11.73 | 98,671 | +0.04(+0.34%) |
Apr 09, 2019 | 11.67 | 11.80 | 11.67 | 11.69 | 73,665 | +0.08(+0.73%) |
Apr 08, 2019 | 11.61 | 11.65 | 11.59 | 11.61 | 80,067 | -0.00(-0.04%) |
Apr 05, 2019 | 11.81 | 11.81 | 11.47 | 11.61 | 58,300 | -0.03(-0.26%) |
Apr 04, 2019 | 11.67 | 11.68 | 11.62 | 11.64 | 36,413 | -0.10(-0.85%) |
Apr 03, 2019 | 11.75 | 11.79 | 11.72 | 11.74 | 52,005 | +0.14(+1.25%) |
Apr 02, 2019 | 11.61 | 11.61 | 11.57 | 11.60 | 40,485 | -0.17(-1.49%) |
Apr 01, 2019 | 11.59 | 11.80 | 11.59 | 11.77 | 10,982 | -0.02(-0.13%) |
Mar 29, 2019 | 11.83 | 11.83 | 11.77 | 11.79 | 13,400 | +0.05(+0.43%) |
Mar 28, 2019 | 11.76 | 11.77 | 11.67 | 11.73 | 11,836 | -0.03(-0.25%) |
Mar 27, 2019 | 11.76 | 11.77 | 11.70 | 11.77 | 19,780 | -0.05(-0.42%) |
Mar 26, 2019 | 11.67 | 11.82 | 11.61 | 11.81 | 21,988 | +0.08(+0.72%) |
Mar 25, 2019 | 11.52 | 11.74 | 11.52 | 11.73 | 21,754 | +0.17(+1.43%) |
Mar 22, 2019 | 11.58 | 11.60 | 11.54 | 11.56 | 6,500 | -0.14(-1.20%) |
Mar 21, 2019 | 11.50 | 11.72 | 11.50 | 11.71 | 34,101 | +0.09(+0.77%) |
Mar 20, 2019 | 11.34 | 11.66 | 11.34 | 11.62 | 9,180 | -0.05(-0.43%) |
Mar 19, 2019 | 11.60 | 11.69 | 11.60 | 11.66 | 19,825 | +0.09(+0.78%) |
Mar 18, 2019 | 11.57 | 11.60 | 11.54 | 11.57 | 17,652 | -0.02(-0.13%) |
Mar 15, 2019 | 11.57 | 11.60 | 11.50 | 11.59 | 11,400 | +0.05(+0.48%) |
Mar 14, 2019 | 11.60 | 11.60 | 11.50 | 11.54 | 11,363 | -0.06(-0.56%) |
Mar 13, 2019 | 11.43 | 11.60 | 11.43 | 11.60 | 8,812 | +0.15(+1.31%) |
Mar 12, 2019 | 11.24 | 11.50 | 11.24 | 11.45 | 21,519 | -0.02(-0.17%) |
Mar 11, 2019 | 11.23 | 11.49 | 11.23 | 11.47 | 21,092 | +0.18(+1.59%) |
Mar 08, 2019 | 11.28 | 11.36 | 11.28 | 11.29 | 22,300 | -0.04(-0.35%) |
Mar 07, 2019 | 11.17 | 11.50 | 11.17 | 11.33 | 23,206 | +0.14(+1.30%) |
Mar 06, 2019 | 11.08 | 11.20 | 11.08 | 11.19 | 14,727 | -0.01(-0.09%) |
Mar 05, 2019 | 11.18 | 11.20 | 11.17 | 11.20 | 25,466 | +0.11(+0.95%) |
Mar 04, 2019 | 11.08 | 11.25 | 11.05 | 11.09 | 9,944 | -0.05(-0.45%) |