Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 201,000 | +0.17(+1.36%) |
May 30, 2019 | 12.36 | 12.43 | 12.33 | 12.42 | 191,060 | +0.08(+0.67%) |
May 29, 2019 | 12.37 | 12.38 | 12.33 | 12.34 | 154,220 | +0.01(+0.06%) |
May 28, 2019 | 12.33 | 12.34 | 12.30 | 12.33 | 69,990 | -0.05(-0.41%) |
May 24, 2019 | 12.35 | 12.38 | 12.35 | 12.38 | 115,000 | +0.01(+0.11%) |
May 23, 2019 | 12.33 | 12.41 | 12.33 | 12.37 | 150,820 | +0.10(+0.80%) |
May 22, 2019 | 12.29 | 12.30 | 12.27 | 12.27 | 116,200 | -0.02(-0.13%) |
May 21, 2019 | 12.26 | 12.29 | 12.24 | 12.29 | 187,230 | -0.03(-0.26%) |
May 20, 2019 | 12.30 | 12.33 | 12.30 | 12.32 | 292,170 | +0.00(+0.02%) |
May 17, 2019 | 12.36 | 12.36 | 12.29 | 12.32 | 264,000 | -0.09(-0.72%) |
May 16, 2019 | 12.47 | 12.47 | 12.38 | 12.41 | 593,780 | -0.09(-0.71%) |
May 15, 2019 | 12.53 | 12.53 | 12.48 | 12.49 | 298,580 | -0.00(-0.03%) |
May 14, 2019 | 12.53 | 12.53 | 12.47 | 12.50 | 589,650 | -0.03(-0.21%) |
May 13, 2019 | 12.53 | 12.54 | 12.49 | 12.53 | 655,440 | +0.13(+1.04%) |
May 10, 2019 | 12.20 | 12.43 | 12.20 | 12.40 | 349,000 | +0.02(+0.17%) |
May 09, 2019 | 12.35 | 12.41 | 12.34 | 12.38 | 190,900 | +0.03(+0.23%) |
May 08, 2019 | 12.40 | 12.40 | 12.33 | 12.35 | 259,680 | -0.04(-0.28%) |
May 07, 2019 | 12.35 | 12.39 | 12.34 | 12.38 | 215,750 | +0.04(+0.33%) |
May 06, 2019 | 12.32 | 12.36 | 12.31 | 12.34 | 299,370 | +0.03(+0.21%) |
May 03, 2019 | 12.31 | 12.36 | 12.31 | 12.31 | 674,000 | +0.06(+0.52%) |
May 02, 2019 | 12.22 | 12.26 | 12.21 | 12.25 | 393,250 | -0.04(-0.36%) |
May 01, 2019 | 12.35 | 12.41 | 12.28 | 12.29 | 524,120 | -0.08(-0.64%) |
Apr 30, 2019 | 12.34 | 12.39 | 12.34 | 12.37 | 252,470 | +0.04(+0.30%) |
Apr 29, 2019 | 12.35 | 12.35 | 12.32 | 12.34 | 296,170 | -0.06(-0.47%) |
Apr 26, 2019 | 12.37 | 12.42 | 12.37 | 12.39 | 247,000 | +0.08(+0.67%) |
Apr 25, 2019 | 12.32 | 12.36 | 12.31 | 12.31 | 450,110 | +0.02(+0.13%) |
Apr 24, 2019 | 12.26 | 12.32 | 12.26 | 12.30 | 408,690 | +0.04(+0.29%) |
Apr 23, 2019 | 12.21 | 12.27 | 12.21 | 12.26 | 287,270 | -0.03(-0.23%) |
Apr 22, 2019 | 12.28 | 12.30 | 12.28 | 12.29 | 1,268,700 | +0.00(+0.02%) |
Apr 18, 2019 | 12.26 | 12.30 | 12.26 | 12.29 | 263,000 | +0.00(+0.03%) |
Apr 17, 2019 | 12.30 | 12.30 | 12.27 | 12.28 | 223,870 | -0.02(-0.16%) |
Apr 16, 2019 | 12.30 | 12.31 | 12.27 | 12.30 | 364,080 | -0.11(-0.89%) |
Apr 15, 2019 | 12.38 | 12.43 | 12.36 | 12.41 | 509,760 | -0.02(-0.18%) |
Apr 12, 2019 | 12.45 | 12.49 | 12.44 | 12.44 | 334,000 | -0.01(-0.10%) |
Apr 11, 2019 | 12.51 | 12.53 | 12.43 | 12.45 | 494,840 | -0.16(-1.27%) |
Apr 10, 2019 | 12.57 | 12.63 | 12.57 | 12.61 | 215,470 | +0.04(+0.30%) |
Apr 09, 2019 | 12.58 | 12.59 | 12.56 | 12.57 | 404,660 | +0.06(+0.50%) |
Apr 08, 2019 | 12.54 | 12.56 | 12.50 | 12.51 | 208,020 | +0.06(+0.46%) |
Apr 05, 2019 | 12.44 | 12.46 | 12.42 | 12.45 | 228,000 | -0.01(-0.09%) |
Apr 04, 2019 | 12.38 | 12.48 | 12.35 | 12.46 | 354,450 | +0.03(+0.24%) |
Apr 03, 2019 | 12.43 | 12.45 | 12.40 | 12.43 | 631,880 | -0.02(-0.14%) |
Apr 02, 2019 | 12.43 | 12.45 | 12.42 | 12.45 | 236,890 | +0.04(+0.36%) |
Apr 01, 2019 | 12.47 | 12.49 | 12.40 | 12.41 | 1,204,800 | -0.05(-0.39%) |
Mar 29, 2019 | 12.52 | 12.53 | 12.45 | 12.46 | 327,000 | +0.01(+0.10%) |
Mar 28, 2019 | 12.48 | 12.50 | 12.42 | 12.44 | 430,420 | -0.18(-1.43%) |
Mar 27, 2019 | 12.71 | 12.71 | 12.61 | 12.62 | 207,970 | -0.06(-0.48%) |
Mar 26, 2019 | 12.71 | 12.71 | 12.67 | 12.68 | 568,300 | -0.07(-0.52%) |
Mar 25, 2019 | 12.70 | 12.77 | 12.70 | 12.75 | 697,660 | +0.09(+0.74%) |
Mar 22, 2019 | 12.63 | 12.68 | 12.63 | 12.65 | 376,000 | +0.03(+0.23%) |
Mar 21, 2019 | 12.70 | 12.70 | 12.57 | 12.63 | 226,470 | -0.04(-0.33%) |
Mar 20, 2019 | 12.62 | 12.69 | 12.52 | 12.67 | 219,070 | +0.07(+0.58%) |
Mar 19, 2019 | 12.62 | 12.63 | 12.59 | 12.59 | 222,080 | +0.03(+0.26%) |
Mar 18, 2019 | 12.57 | 12.59 | 12.55 | 12.56 | 246,760 | +0.01(+0.09%) |
Mar 15, 2019 | 12.57 | 12.59 | 12.55 | 12.55 | 776,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.49 | 12.50 | 12.47 | 12.49 | 434,270 | -0.14(-1.15%) |
Mar 13, 2019 | 12.60 | 12.64 | 12.60 | 12.64 | 470,420 | +0.09(+0.69%) |
Mar 12, 2019 | 12.50 | 12.55 | 12.49 | 12.55 | 248,540 | +0.08(+0.64%) |
Mar 11, 2019 | 12.50 | 12.50 | 12.44 | 12.47 | 202,780 | -0.06(-0.48%) |
Mar 08, 2019 | 12.50 | 12.54 | 12.49 | 12.53 | 865,000 | +0.13(+1.06%) |
Mar 07, 2019 | 12.39 | 12.41 | 12.37 | 12.40 | 3,284,910 | -0.02(-0.14%) |
Mar 06, 2019 | 12.41 | 12.42 | 12.38 | 12.42 | 663,420 | -0.01(-0.06%) |
Mar 05, 2019 | 12.39 | 12.43 | 12.37 | 12.42 | 1,018,480 | +0.02(+0.15%) |
Mar 04, 2019 | 12.39 | 12.43 | 12.37 | 12.40 | 377,310 | -0.03(-0.26%) |