Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.89 | 11.99 | 11.89 | 11.99 | 8,963 | +0.00(+0.00%) |
May 30, 2019 | 11.79 | 11.99 | 11.79 | 11.99 | 19,832 | +0.04(+0.36%) |
May 29, 2019 | 11.99 | 11.99 | 11.93 | 11.95 | 4,371 | -0.33(-2.70%) |
May 28, 2019 | 11.96 | 12.28 | 11.66 | 12.28 | 544 | +0.52(+4.40%) |
May 24, 2019 | 11.76 | 11.76 | 11.76 | 11.76 | 312 | +0.06(+0.49%) |
May 23, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 364 | -0.50(-4.09%) |
May 22, 2019 | 11.90 | 12.20 | 11.90 | 12.20 | 340 | +0.39(+3.33%) |
May 21, 2019 | 11.81 | 12.00 | 11.81 | 11.81 | 1,526 | -0.23(-1.91%) |
May 20, 2019 | 11.90 | 12.12 | 11.57 | 12.04 | 5,380 | -0.24(-1.95%) |
May 17, 2019 | 12.28 | 12.28 | 12.28 | 12.28 | 104 | -0.41(-3.24%) |
May 16, 2019 | 12.69 | 12.69 | 12.69 | 12.69 | 380 | +0.22(+1.76%) |
May 15, 2019 | 12.23 | 12.47 | 12.23 | 12.47 | 1,852 | +0.35(+2.92%) |
May 14, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 456 | +0.11(+0.89%) |
May 13, 2019 | 11.66 | 12.01 | 11.66 | 12.01 | 1,178 | -0.41(-3.28%) |
May 10, 2019 | 12.42 | 12.42 | 12.42 | 104 | +0.00(+0.00%) | |
May 09, 2019 | 12.42 | 12.42 | 12.42 | 15 | +0.00(+0.00%) | |
May 08, 2019 | 12.29 | 12.42 | 12.29 | 12.42 | 800 | -0.01(-0.12%) |
May 07, 2019 | 12.43 | 12.43 | 12.43 | 122 | +0.00(+0.00%) | |
May 06, 2019 | 12.28 | 12.71 | 12.28 | 12.43 | 3,136 | +0.12(+1.01%) |
May 03, 2019 | 12.80 | 12.80 | 12.31 | 12.31 | 416 | -0.05(-0.43%) |
May 01, 2019 | 12.36 | 12.36 | 12.36 | 0 | -0.10(-0.81%) | |
Apr 30, 2019 | 12.15 | 12.46 | 12.15 | 12.46 | 1,462 | +0.09(+0.70%) |
Apr 29, 2019 | 12.38 | 12.38 | 12.21 | 12.38 | 3,230 | -0.04(-0.31%) |
Apr 26, 2019 | 12.04 | 12.42 | 12.04 | 12.42 | 1,987 | +0.08(+0.62%) |
Apr 25, 2019 | 12.20 | 12.42 | 12.20 | 12.34 | 918 | +0.20(+1.65%) |
Apr 24, 2019 | 12.21 | 12.21 | 11.82 | 12.14 | 5,273 | -0.21(-1.70%) |
Apr 23, 2019 | 12.47 | 12.47 | 12.05 | 12.35 | 8,719 | -0.27(-2.12%) |
Apr 22, 2019 | 12.43 | 12.62 | 12.43 | 12.62 | 814 | -0.19(-1.49%) |
Apr 18, 2019 | 12.43 | 12.81 | 12.33 | 12.81 | 1,674 | +0.48(+3.88%) |
Apr 17, 2019 | 12.20 | 12.56 | 12.20 | 12.33 | 1,959 | +0.31(+2.54%) |
Apr 16, 2019 | 12.02 | 12.02 | 12.02 | 40 | +0.00(+0.00%) | |
Apr 15, 2019 | 12.02 | 12.02 | 12.02 | 99 | +0.00(+0.00%) | |
Apr 12, 2019 | 11.86 | 12.80 | 11.86 | 12.02 | 10,148 | +0.07(+0.56%) |
Apr 11, 2019 | 11.96 | 12.05 | 11.90 | 11.96 | 14,094 | -0.11(-0.87%) |
Apr 10, 2019 | 12.03 | 12.39 | 11.75 | 12.06 | 7,268 | +0.07(+0.56%) |
Apr 09, 2019 | 11.95 | 12.60 | 11.88 | 11.99 | 6,982 | +0.05(+0.40%) |
Apr 08, 2019 | 12.80 | 12.80 | 11.86 | 11.95 | 3,963 | -0.29(-2.34%) |
Apr 05, 2019 | 12.25 | 12.33 | 11.15 | 12.23 | 11,822 | +0.15(+1.24%) |
Apr 04, 2019 | 12.09 | 12.42 | 12.08 | 12.08 | 4,059 | -0.01(-0.05%) |
Apr 03, 2019 | 12.11 | 12.51 | 12.07 | 12.09 | 2,245 | -0.62(-4.89%) |
Apr 02, 2019 | 12.62 | 12.90 | 12.30 | 12.71 | 18,978 | +0.19(+1.53%) |
Apr 01, 2019 | 12.07 | 12.52 | 12.07 | 12.52 | 1,551 | +0.10(+0.77%) |
Mar 29, 2019 | 12.26 | 12.43 | 12.26 | 12.43 | 1,883 | +0.55(+4.65%) |
Mar 28, 2019 | 11.81 | 12.11 | 11.81 | 11.87 | 1,666 | +0.39(+3.43%) |
Mar 27, 2019 | 12.51 | 12.51 | 11.48 | 11.48 | 283 | -0.83(-6.76%) |
Mar 26, 2019 | 12.41 | 12.41 | 12.31 | 12.31 | 690 | -0.13(-1.08%) |
Mar 25, 2019 | 12.44 | 12.44 | 12.44 | 28 | +0.00(+0.00%) | |
Mar 22, 2019 | 12.44 | 12.44 | 12.44 | 109 | +0.00(+0.00%) | |
Mar 21, 2019 | 12.90 | 12.90 | 12.43 | 12.44 | 63,778 | -0.22(-1.74%) |
Mar 20, 2019 | 13.16 | 13.16 | 12.66 | 12.66 | 5,086 | -0.51(-3.84%) |
Mar 19, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 283 | -0.10(-0.73%) |
Mar 18, 2019 | 13.27 | 13.27 | 13.27 | 13.27 | 353 | +0.08(+0.58%) |
Mar 15, 2019 | 12.92 | 13.19 | 12.92 | 13.19 | 5,126 | +0.09(+0.66%) |
Mar 14, 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 241 | -0.18(-1.37%) |
Mar 13, 2019 | 12.81 | 13.29 | 12.71 | 13.29 | 23,171 | +0.38(+2.96%) |
Mar 12, 2019 | 12.73 | 12.90 | 12.66 | 12.90 | 4,172 | +0.39(+3.13%) |
Mar 11, 2019 | 13.23 | 13.28 | 12.51 | 12.51 | 2,153 | -0.63(-4.80%) |
Mar 08, 2019 | 13.14 | 13.14 | 13.14 | 2 | +0.00(+0.00%) | |
Mar 07, 2019 | 13.14 | 13.14 | 13.14 | 175 | +0.00(+0.00%) | |
Mar 06, 2019 | 13.14 | 13.14 | 13.14 | 82 | +0.00(+0.00%) | |
Mar 05, 2019 | 13.05 | 13.18 | 13.05 | 13.14 | 1,545 | +0.43(+3.38%) |
Mar 04, 2019 | 12.71 | 12.71 | 12.71 | 12.71 | 256 | +0.08(+0.61%) |