Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.44 | 11.44 | 11.44 | 11.44 | 1,075 | -0.03(-0.24%) |
May 30, 2019 | 11.46 | 11.47 | 11.46 | 11.47 | 445 | +0.08(+0.72%) |
May 29, 2019 | 11.38 | 11.38 | 11.38 | 11.38 | 542 | -0.15(-1.28%) |
May 28, 2019 | 11.53 | 11.53 | 11.53 | 11.53 | 349 | +0.01(+0.12%) |
May 24, 2019 | 11.52 | 11.52 | 11.52 | 11.52 | 403 | +0.13(+1.12%) |
May 23, 2019 | 11.49 | 11.49 | 11.39 | 11.39 | 6,521 | -0.16(-1.35%) |
May 22, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 720 | -0.09(-0.77%) |
May 21, 2019 | 11.57 | 11.64 | 11.57 | 11.64 | 10,517 | +0.08(+0.73%) |
May 20, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 1,043 | +0.05(+0.43%) |
May 17, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 268 | -0.09(-0.80%) |
May 16, 2019 | 11.61 | 11.61 | 11.59 | 11.59 | 745 | +0.10(+0.89%) |
May 15, 2019 | 11.55 | 11.55 | 11.49 | 11.49 | 864 | -0.10(-0.82%) |
May 14, 2019 | 11.58 | 11.62 | 11.58 | 11.59 | 11,574 | +0.02(+0.16%) |
May 13, 2019 | 11.61 | 11.61 | 11.57 | 11.57 | 5,008 | -0.14(-1.21%) |
May 10, 2019 | 11.71 | 11.71 | 11.70 | 11.71 | 1,075 | +0.10(+0.83%) |
May 09, 2019 | 11.61 | 11.63 | 11.61 | 11.61 | 1,806 | -0.08(-0.70%) |
May 08, 2019 | 11.69 | 11.71 | 11.67 | 11.70 | 1,385 | -0.01(-0.06%) |
May 07, 2019 | 11.72 | 11.72 | 11.69 | 11.70 | 2,439 | -0.08(-0.67%) |
May 06, 2019 | 11.83 | 11.83 | 11.68 | 11.78 | 12,980 | -0.18(-1.52%) |
May 03, 2019 | 11.85 | 11.96 | 11.85 | 11.96 | 3,362 | +0.11(+0.95%) |
May 02, 2019 | 11.91 | 11.91 | 11.85 | 11.85 | 807 | -0.10(-0.80%) |
May 01, 2019 | 11.97 | 12.01 | 11.95 | 11.95 | 1,585 | +0.02(+0.16%) |
Apr 30, 2019 | 11.98 | 11.98 | 11.93 | 11.93 | 778 | -0.03(-0.26%) |
Apr 29, 2019 | 11.95 | 11.96 | 11.93 | 11.96 | 4,135 | +0.06(+0.53%) |
Apr 26, 2019 | 11.90 | 11.92 | 11.90 | 11.90 | 675 | +0.02(+0.13%) |
Apr 25, 2019 | 11.89 | 11.90 | 11.88 | 11.88 | 1,772 | -0.06(-0.49%) |
Apr 24, 2019 | 11.98 | 11.98 | 11.91 | 11.94 | 3,248 | -0.09(-0.74%) |
Apr 23, 2019 | 12.06 | 12.06 | 12.01 | 12.03 | 6,585 | -0.08(-0.67%) |
Apr 22, 2019 | 12.10 | 12.11 | 12.10 | 12.11 | 1,734 | +0.03(+0.21%) |
Apr 18, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 1,351 | -0.03(-0.26%) |
Apr 17, 2019 | 12.12 | 12.12 | 12.12 | 40 | +0.00(+0.00%) | |
Apr 16, 2019 | 12.13 | 12.13 | 12.08 | 12.12 | 5,963 | +0.05(+0.42%) |
Apr 15, 2019 | 12.01 | 12.06 | 12.01 | 12.06 | 986 | +0.04(+0.37%) |
Apr 12, 2019 | 12.02 | 12.02 | 12.02 | 12.02 | 1,622 | +0.10(+0.81%) |
Apr 11, 2019 | 11.87 | 11.93 | 11.87 | 11.92 | 8,041 | +0.02(+0.19%) |
Apr 10, 2019 | 11.82 | 11.90 | 11.82 | 11.90 | 1,624 | +0.03(+0.21%) |
Apr 09, 2019 | 11.91 | 11.91 | 11.88 | 11.88 | 3,574 | -0.06(-0.46%) |
Apr 08, 2019 | 11.92 | 11.93 | 11.92 | 11.93 | 532 | -0.02(-0.19%) |
Apr 05, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 811 | +0.01(+0.12%) |
Apr 04, 2019 | 11.98 | 11.98 | 11.94 | 11.94 | 3,148 | -0.04(-0.37%) |
Apr 03, 2019 | 12.01 | 12.02 | 11.98 | 11.98 | 1,355 | +0.08(+0.70%) |
Apr 02, 2019 | 11.90 | 11.90 | 11.90 | 55 | +0.00(+0.00%) | |
Apr 01, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 347 | +0.12(+1.01%) |
Mar 29, 2019 | 11.77 | 11.78 | 11.77 | 11.78 | 951 | -0.02(-0.20%) |
Mar 28, 2019 | 11.82 | 11.82 | 11.78 | 11.80 | 5,053 | -0.03(-0.25%) |
Mar 27, 2019 | 11.83 | 11.84 | 11.83 | 11.83 | 456 | -0.07(-0.58%) |
Mar 26, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 466 | +0.05(+0.46%) |
Mar 25, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 2,884 | -0.01(-0.12%) |
Mar 22, 2019 | 11.94 | 11.94 | 11.84 | 11.86 | 1,902 | -0.13(-1.10%) |
Mar 21, 2019 | 11.90 | 12.00 | 11.90 | 12.00 | 2,266 | +0.00(+0.00%) |
Mar 20, 2019 | 11.97 | 12.00 | 11.95 | 12.00 | 2,746 | -0.04(-0.32%) |
Mar 19, 2019 | 12.03 | 95 | +0.00(+0.00%) | |||
Mar 18, 2019 | 12.05 | 12.08 | 12.03 | 12.03 | 2,786 | +0.06(+0.51%) |
Mar 15, 2019 | 11.98 | 11.99 | 11.97 | 11.97 | 1,087 | +0.01(+0.07%) |
Mar 14, 2019 | 11.96 | 11.96 | 11.96 | 11.96 | 372 | +0.12(+0.99%) |
Mar 13, 2019 | 11.83 | 11.85 | 11.83 | 11.85 | 2,247 | -0.00(-0.01%) |
Mar 12, 2019 | 11.85 | 11.85 | 11.83 | 11.85 | 1,354 | +0.03(+0.25%) |
Mar 11, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 452 | +0.07(+0.56%) |
Mar 08, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 543 | +0.00(+0.03%) |
Mar 07, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 490 | -0.17(-1.41%) |
Mar 06, 2019 | 11.91 | 11.92 | 11.91 | 11.92 | 3,296 | -0.00(-0.03%) |
Mar 05, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 395 | +0.03(+0.26%) |
Mar 04, 2019 | 11.99 | 11.99 | 11.89 | 11.89 | 2,676 | -0.10(-0.79%) |