Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.60 | 11.64 | 11.55 | 11.60 | 8,710 | -0.17(-1.46%) |
May 30, 2019 | 11.71 | 11.84 | 11.71 | 11.77 | 18,600 | +0.05(+0.47%) |
May 29, 2019 | 11.66 | 11.74 | 11.64 | 11.71 | 11,582 | -0.08(-0.71%) |
May 28, 2019 | 11.88 | 11.89 | 11.76 | 11.80 | 16,545 | +0.01(+0.08%) |
May 24, 2019 | 11.81 | 11.89 | 11.75 | 11.79 | 6,821 | +0.08(+0.65%) |
May 23, 2019 | 11.75 | 11.75 | 11.68 | 11.71 | 9,083 | -0.26(-2.15%) |
May 22, 2019 | 12.06 | 12.10 | 11.97 | 11.97 | 13,654 | -0.23(-1.87%) |
May 21, 2019 | 12.14 | 12.20 | 12.11 | 12.20 | 2,940 | +0.24(+1.97%) |
May 20, 2019 | 12.07 | 12.07 | 11.96 | 11.96 | 17,755 | -0.28(-2.27%) |
May 17, 2019 | 12.43 | 12.43 | 12.24 | 12.24 | 19,833 | -0.23(-1.88%) |
May 16, 2019 | 12.59 | 12.59 | 12.47 | 12.47 | 19,615 | -0.11(-0.91%) |
May 15, 2019 | 12.33 | 12.59 | 12.33 | 12.59 | 5,568 | +0.13(+1.07%) |
May 14, 2019 | 12.36 | 12.50 | 12.36 | 12.45 | 1,987 | +0.16(+1.32%) |
May 13, 2019 | 12.45 | 12.45 | 12.20 | 12.29 | 20,313 | -0.46(-3.62%) |
May 10, 2019 | 12.72 | 12.77 | 12.57 | 12.75 | 4,932 | +0.00(+0.03%) |
May 09, 2019 | 12.77 | 12.81 | 12.61 | 12.75 | 8,202 | -0.27(-2.05%) |
May 08, 2019 | 12.95 | 13.07 | 12.95 | 13.02 | 3,873 | +0.06(+0.45%) |
May 07, 2019 | 13.23 | 13.23 | 12.94 | 12.96 | 8,587 | -0.36(-2.73%) |
May 06, 2019 | 13.14 | 13.32 | 13.08 | 13.32 | 5,307 | -0.19(-1.41%) |
May 03, 2019 | 13.43 | 13.51 | 13.39 | 13.51 | 10,074 | +0.26(+1.97%) |
May 02, 2019 | 13.33 | 13.33 | 13.25 | 13.25 | 2,927 | -0.01(-0.10%) |
May 01, 2019 | 13.46 | 13.46 | 13.26 | 13.26 | 7,627 | -0.06(-0.44%) |
Apr 30, 2019 | 13.33 | 13.33 | 13.27 | 13.32 | 3,302 | -0.07(-0.56%) |
Apr 29, 2019 | 13.36 | 13.41 | 13.32 | 13.40 | 12,352 | +0.06(+0.43%) |
Apr 26, 2019 | 13.29 | 13.35 | 13.29 | 13.34 | 3,672 | -0.01(-0.05%) |
Apr 25, 2019 | 13.56 | 13.56 | 13.27 | 13.35 | 55,278 | -0.26(-1.91%) |
Apr 24, 2019 | 13.61 | 13.61 | 13.58 | 13.61 | 14,197 | -0.02(-0.14%) |
Apr 23, 2019 | 13.63 | 13.66 | 13.63 | 13.63 | 10,118 | -0.04(-0.28%) |
Apr 22, 2019 | 13.67 | 13.67 | 13.63 | 13.66 | 8,871 | -0.06(-0.42%) |
Apr 18, 2019 | 13.71 | 13.72 | 13.67 | 13.72 | 6,506 | +0.02(+0.13%) |
Apr 17, 2019 | 13.77 | 13.77 | 13.68 | 13.70 | 11,190 | +0.16(+1.17%) |
Apr 16, 2019 | 13.43 | 13.57 | 13.43 | 13.55 | 23,880 | +0.19(+1.41%) |
Apr 15, 2019 | 13.47 | 13.47 | 13.27 | 13.36 | 45,517 | -0.05(-0.38%) |
Apr 12, 2019 | 13.39 | 13.42 | 13.37 | 13.41 | 8,605 | +0.14(+1.08%) |
Apr 11, 2019 | 13.26 | 13.28 | 13.25 | 13.26 | 2,181 | -0.02(-0.14%) |
Apr 10, 2019 | 13.23 | 13.28 | 13.23 | 13.28 | 4,738 | +0.08(+0.58%) |
Apr 09, 2019 | 13.29 | 13.29 | 13.19 | 13.21 | 26,520 | -0.13(-1.00%) |
Apr 08, 2019 | 13.28 | 13.34 | 13.24 | 13.34 | 9,977 | +0.07(+0.54%) |
Apr 05, 2019 | 13.29 | 13.31 | 13.27 | 13.27 | 15,111 | +0.00(+0.04%) |
Apr 04, 2019 | 13.17 | 13.26 | 13.16 | 13.26 | 12,128 | +0.12(+0.94%) |
Apr 03, 2019 | 13.05 | 13.23 | 13.05 | 13.14 | 11,549 | +0.15(+1.17%) |
Apr 02, 2019 | 12.92 | 12.99 | 12.91 | 12.99 | 3,200 | +0.08(+0.65%) |
Apr 01, 2019 | 12.83 | 12.92 | 12.76 | 12.90 | 3,741 | +0.30(+2.41%) |
Mar 29, 2019 | 12.66 | 12.66 | 12.58 | 12.60 | 8,080 | +0.08(+0.64%) |
Mar 28, 2019 | 12.49 | 12.52 | 12.46 | 12.52 | 2,063 | +0.03(+0.23%) |
Mar 27, 2019 | 12.63 | 12.63 | 12.45 | 12.49 | 6,747 | -0.05(-0.36%) |
Mar 26, 2019 | 12.58 | 12.61 | 12.53 | 12.54 | 7,740 | +0.10(+0.82%) |
Mar 25, 2019 | 12.54 | 12.54 | 12.44 | 12.44 | 4,859 | -0.14(-1.13%) |
Mar 22, 2019 | 12.94 | 12.94 | 12.58 | 12.58 | 7,240 | -0.37(-2.88%) |
Mar 21, 2019 | 12.76 | 12.95 | 12.76 | 12.95 | 4,416 | +0.18(+1.38%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.65 | 12.77 | 18,898 | -0.03(-0.22%) |
Mar 19, 2019 | 12.75 | 12.85 | 12.75 | 12.80 | 13,548 | +0.05(+0.41%) |
Mar 18, 2019 | 12.72 | 12.75 | 12.69 | 12.75 | 2,810 | +0.11(+0.90%) |
Mar 15, 2019 | 12.57 | 12.71 | 12.57 | 12.64 | 4,722 | +0.07(+0.54%) |
Mar 14, 2019 | 12.65 | 12.65 | 12.57 | 12.57 | 4,914 | -0.07(-0.54%) |
Mar 13, 2019 | 12.64 | 12.64 | 12.64 | 12.64 | 217 | +0.05(+0.38%) |
Mar 12, 2019 | 12.63 | 12.63 | 12.57 | 12.59 | 2,638 | +0.02(+0.15%) |
Mar 11, 2019 | 12.39 | 12.57 | 12.39 | 12.57 | 2,673 | +0.27(+2.19%) |
Mar 08, 2019 | 12.27 | 12.30 | 12.20 | 12.30 | 2,938 | -0.07(-0.56%) |
Mar 07, 2019 | 12.67 | 12.67 | 12.37 | 12.37 | 17,773 | -0.24(-1.89%) |
Mar 06, 2019 | 12.80 | 12.80 | 12.61 | 12.61 | 4,575 | -0.17(-1.31%) |
Mar 05, 2019 | 12.86 | 12.86 | 12.71 | 12.77 | 12,514 | -0.07(-0.56%) |
Mar 04, 2019 | 12.94 | 12.94 | 12.76 | 12.85 | 5,118 | -0.01(-0.07%) |