Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.66 | 11.82 | 11.63 | 11.80 | 1,313,143 | +0.02(+0.21%) |
May 30, 2019 | 11.82 | 11.96 | 11.76 | 11.77 | 1,266,545 | -0.02(-0.14%) |
May 29, 2019 | 11.93 | 11.93 | 11.74 | 11.79 | 2,187,331 | -0.17(-1.45%) |
May 28, 2019 | 12.01 | 12.08 | 11.92 | 11.96 | 3,789,406 | +0.00(+0.00%) |
May 24, 2019 | 11.85 | 11.97 | 11.82 | 11.96 | 1,554,873 | +0.16(+1.33%) |
May 23, 2019 | 11.83 | 11.85 | 11.74 | 11.80 | 1,791,334 | -0.11(-0.90%) |
May 22, 2019 | 11.82 | 11.92 | 11.76 | 11.91 | 1,746,100 | +0.07(+0.63%) |
May 21, 2019 | 11.89 | 11.94 | 11.80 | 11.84 | 2,187,898 | +0.04(+0.35%) |
May 20, 2019 | 11.90 | 11.97 | 11.73 | 11.80 | 1,094,689 | -0.22(-1.79%) |
May 17, 2019 | 12.05 | 12.12 | 11.92 | 12.01 | 2,513,093 | -0.09(-0.75%) |
May 16, 2019 | 12.16 | 12.24 | 12.08 | 12.10 | 2,071,145 | -0.02(-0.20%) |
May 15, 2019 | 12.06 | 12.18 | 11.99 | 12.13 | 1,655,766 | +0.07(+0.62%) |
May 14, 2019 | 11.92 | 12.09 | 11.91 | 12.05 | 2,012,856 | +0.15(+1.25%) |
May 13, 2019 | 11.88 | 12.00 | 11.84 | 11.90 | 1,182,110 | -0.09(-0.76%) |
May 10, 2019 | 11.81 | 12.04 | 11.79 | 11.99 | 1,313,868 | +0.14(+1.19%) |
May 09, 2019 | 11.76 | 11.90 | 11.69 | 11.85 | 936,170 | +0.01(+0.07%) |
May 08, 2019 | 11.88 | 11.99 | 11.84 | 11.85 | 1,647,727 | -0.01(-0.07%) |
May 07, 2019 | 12.00 | 12.05 | 11.77 | 11.85 | 1,381,906 | -0.21(-1.72%) |
May 06, 2019 | 12.00 | 12.14 | 11.99 | 12.06 | 1,000,243 | -0.01(-0.07%) |
May 03, 2019 | 12.05 | 12.14 | 11.95 | 12.07 | 918,596 | +0.07(+0.62%) |
May 02, 2019 | 12.20 | 12.43 | 11.90 | 11.99 | 1,793,777 | -0.06(-0.48%) |
May 01, 2019 | 12.05 | 12.21 | 11.99 | 12.05 | 1,236,564 | +0.06(+0.48%) |
Apr 30, 2019 | 11.88 | 12.02 | 11.83 | 11.99 | 689,337 | +0.11(+0.91%) |
Apr 29, 2019 | 11.94 | 12.02 | 11.89 | 11.89 | 1,055,326 | -0.07(-0.55%) |
Apr 26, 2019 | 11.90 | 12.00 | 11.87 | 11.95 | 730,262 | +0.06(+0.49%) |
Apr 25, 2019 | 11.98 | 12.04 | 11.85 | 11.90 | 1,767,565 | -0.15(-1.24%) |
Apr 24, 2019 | 12.04 | 12.20 | 12.00 | 12.04 | 1,282,186 | +0.04(+0.34%) |
Apr 23, 2019 | 11.70 | 12.04 | 11.61 | 12.00 | 2,580,133 | +0.29(+2.47%) |
Apr 22, 2019 | 11.60 | 11.72 | 11.39 | 11.71 | 2,558,478 | +0.07(+0.57%) |
Apr 18, 2019 | 11.52 | 11.70 | 11.48 | 11.65 | 1,047,374 | +0.12(+1.01%) |
Apr 17, 2019 | 11.74 | 11.74 | 11.50 | 11.53 | 1,038,713 | -0.14(-1.21%) |
Apr 16, 2019 | 11.87 | 11.88 | 11.55 | 11.67 | 1,210,917 | -0.23(-1.95%) |
Apr 15, 2019 | 12.09 | 12.09 | 11.85 | 11.90 | 865,126 | -0.16(-1.30%) |
Apr 12, 2019 | 11.99 | 12.07 | 11.87 | 12.06 | 699,578 | +0.09(+0.76%) |
Apr 11, 2019 | 12.04 | 12.08 | 11.91 | 11.97 | 737,712 | -0.05(-0.41%) |
Apr 10, 2019 | 11.75 | 12.04 | 11.68 | 12.02 | 1,714,317 | +0.35(+2.98%) |
Apr 09, 2019 | 11.85 | 11.90 | 11.65 | 11.67 | 1,074,202 | -0.19(-1.61%) |
Apr 08, 2019 | 11.94 | 11.98 | 11.84 | 11.86 | 919,753 | -0.08(-0.69%) |
Apr 05, 2019 | 11.98 | 12.01 | 11.85 | 11.94 | 1,239,936 | -0.04(-0.35%) |
Apr 04, 2019 | 11.92 | 12.00 | 11.84 | 11.99 | 1,118,182 | +0.04(+0.35%) |
Apr 03, 2019 | 11.93 | 12.02 | 11.89 | 11.94 | 758,998 | +0.03(+0.28%) |
Apr 02, 2019 | 11.86 | 11.95 | 11.76 | 11.91 | 1,227,302 | +0.05(+0.42%) |
Apr 01, 2019 | 11.89 | 11.89 | 11.63 | 11.86 | 1,330,324 | +0.12(+0.99%) |
Mar 29, 2019 | 11.70 | 11.79 | 11.65 | 11.75 | 2,008,010 | +0.07(+0.57%) |
Mar 28, 2019 | 11.62 | 11.69 | 11.59 | 11.68 | 1,742,599 | +0.09(+0.79%) |
Mar 27, 2019 | 11.69 | 11.72 | 11.53 | 11.59 | 1,812,320 | -0.11(-0.91%) |
Mar 26, 2019 | 11.59 | 11.70 | 11.56 | 11.70 | 1,000,433 | +0.14(+1.21%) |
Mar 25, 2019 | 11.67 | 11.69 | 11.55 | 11.56 | 1,273,322 | -0.13(-1.13%) |
Mar 22, 2019 | 11.84 | 11.91 | 11.69 | 11.69 | 826,120 | -0.17(-1.46%) |
Mar 21, 2019 | 11.59 | 11.89 | 11.59 | 11.86 | 1,026,098 | +0.21(+1.83%) |
Mar 20, 2019 | 11.61 | 11.75 | 11.53 | 11.65 | 767,822 | +0.01(+0.07%) |
Mar 19, 2019 | 11.81 | 11.84 | 11.61 | 11.64 | 1,071,416 | -0.16(-1.39%) |
Mar 18, 2019 | 11.93 | 12.02 | 11.75 | 11.80 | 1,018,311 | -0.13(-1.10%) |
Mar 15, 2019 | 12.00 | 12.04 | 11.92 | 11.93 | 2,306,568 | -0.06(-0.48%) |
Mar 14, 2019 | 11.88 | 12.04 | 11.87 | 11.99 | 2,084,670 | +0.10(+0.83%) |
Mar 13, 2019 | 12.09 | 12.09 | 11.88 | 11.89 | 1,167,892 | +0.01(+0.07%) |
Mar 12, 2019 | 11.85 | 11.94 | 11.78 | 11.88 | 1,011,367 | +0.06(+0.49%) |
Mar 11, 2019 | 11.82 | 11.85 | 11.70 | 11.83 | 1,017,137 | +0.11(+0.91%) |
Mar 08, 2019 | 11.65 | 11.73 | 11.61 | 11.72 | 937,689 | +0.02(+0.21%) |
Mar 07, 2019 | 11.78 | 11.89 | 11.70 | 11.70 | 1,866,877 | -0.09(-0.77%) |
Mar 06, 2019 | 11.88 | 11.92 | 11.79 | 11.79 | 1,071,289 | -0.12(-1.04%) |
Mar 05, 2019 | 11.81 | 11.96 | 11.80 | 11.91 | 696,864 | +0.07(+0.55%) |
Mar 04, 2019 | 11.75 | 11.88 | 11.70 | 11.84 | 1,015,872 | +0.11(+0.91%) |