Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.56 | 11.57 | 11.46 | 11.53 | 49,000 | -0.27(-2.29%) |
May 30, 2019 | 11.80 | 11.84 | 11.76 | 11.80 | 22,279 | -0.03(-0.25%) |
May 29, 2019 | 11.92 | 11.92 | 11.81 | 11.83 | 42,948 | -0.20(-1.66%) |
May 28, 2019 | 12.05 | 12.16 | 11.96 | 12.03 | 33,730 | +0.27(+2.30%) |
May 24, 2019 | 11.56 | 11.90 | 11.56 | 11.76 | 18,500 | +0.23(+1.99%) |
May 23, 2019 | 11.55 | 11.62 | 11.53 | 11.53 | 17,864 | -0.27(-2.29%) |
May 22, 2019 | 11.72 | 11.80 | 11.72 | 11.80 | 36,405 | +0.09(+0.79%) |
May 21, 2019 | 11.61 | 11.80 | 11.61 | 11.71 | 21,593 | +0.10(+0.84%) |
May 20, 2019 | 11.63 | 11.63 | 11.46 | 11.61 | 36,048 | -0.12(-1.07%) |
May 17, 2019 | 11.70 | 11.80 | 11.70 | 11.73 | 25,100 | +0.01(+0.13%) |
May 16, 2019 | 11.84 | 11.84 | 11.72 | 11.72 | 13,135 | -0.11(-0.93%) |
May 15, 2019 | 11.69 | 11.83 | 11.47 | 11.83 | 44,538 | +0.42(+3.64%) |
May 14, 2019 | 11.28 | 11.51 | 11.28 | 11.41 | 66,884 | -0.08(-0.65%) |
May 13, 2019 | 11.54 | 11.60 | 11.47 | 11.49 | 43,922 | +0.30(+2.68%) |
May 10, 2019 | 11.20 | 11.25 | 11.03 | 11.19 | 40,500 | -0.21(-1.84%) |
May 09, 2019 | 11.42 | 11.42 | 11.33 | 11.40 | 33,890 | -0.33(-2.81%) |
May 08, 2019 | 11.77 | 11.77 | 11.65 | 11.73 | 65,046 | +0.01(+0.09%) |
May 07, 2019 | 11.85 | 11.85 | 11.70 | 11.72 | 41,631 | -0.50(-4.13%) |
May 06, 2019 | 12.04 | 12.25 | 12.04 | 12.22 | 27,146 | -0.10(-0.84%) |
May 03, 2019 | 12.33 | 12.36 | 12.19 | 12.33 | 21,100 | +0.17(+1.42%) |
May 02, 2019 | 12.22 | 12.22 | 12.15 | 12.15 | 6,833 | -0.02(-0.12%) |
May 01, 2019 | 12.13 | 12.28 | 12.13 | 12.17 | 13,753 | -0.07(-0.57%) |
Apr 30, 2019 | 12.23 | 12.28 | 12.20 | 12.24 | 18,995 | +0.04(+0.37%) |
Apr 29, 2019 | 12.13 | 12.20 | 12.06 | 12.20 | 16,119 | +0.02(+0.16%) |
Apr 26, 2019 | 12.19 | 12.20 | 12.11 | 12.18 | 38,100 | -0.04(-0.37%) |
Apr 25, 2019 | 12.22 | 12.23 | 12.17 | 12.22 | 27,031 | +0.09(+0.70%) |
Apr 24, 2019 | 12.20 | 12.20 | 12.13 | 12.13 | 25,961 | -0.25(-1.98%) |
Apr 23, 2019 | 12.45 | 12.45 | 12.20 | 12.38 | 22,140 | -0.05(-0.40%) |
Apr 22, 2019 | 12.47 | 12.47 | 12.41 | 12.43 | 12,186 | -0.34(-2.66%) |
Apr 18, 2019 | 12.72 | 12.79 | 12.72 | 12.77 | 56,500 | +0.11(+0.87%) |
Apr 17, 2019 | 12.66 | 12.68 | 12.62 | 12.66 | 19,923 | +0.19(+1.48%) |
Apr 16, 2019 | 12.44 | 12.52 | 12.44 | 12.47 | 28,543 | +0.20(+1.64%) |
Apr 15, 2019 | 12.23 | 12.32 | 12.23 | 12.27 | 14,514 | -0.12(-0.98%) |
Apr 12, 2019 | 12.41 | 12.41 | 12.38 | 12.39 | 11,700 | +0.03(+0.20%) |
Apr 11, 2019 | 12.45 | 12.45 | 12.34 | 12.37 | 9,739 | +0.14(+1.14%) |
Apr 10, 2019 | 12.29 | 12.29 | 12.21 | 12.23 | 91,746 | -0.00(-0.04%) |
Apr 09, 2019 | 12.31 | 12.31 | 12.22 | 12.23 | 35,980 | -0.04(-0.37%) |
Apr 08, 2019 | 12.31 | 12.31 | 12.22 | 12.28 | 33,114 | -0.02(-0.16%) |
Apr 05, 2019 | 12.34 | 12.35 | 12.23 | 12.30 | 38,500 | +0.24(+1.99%) |
Apr 04, 2019 | 12.00 | 12.08 | 12.00 | 12.06 | 32,577 | +0.16(+1.30%) |
Apr 03, 2019 | 11.91 | 11.96 | 11.87 | 11.90 | 37,466 | +0.18(+1.58%) |
Apr 02, 2019 | 11.79 | 11.79 | 11.69 | 11.72 | 46,012 | +0.11(+0.90%) |
Apr 01, 2019 | 11.57 | 11.64 | 11.57 | 11.62 | 88,812 | +0.27(+2.33%) |
Mar 29, 2019 | 11.32 | 11.39 | 11.32 | 11.35 | 40,900 | -0.40(-3.40%) |
Mar 28, 2019 | 11.85 | 11.85 | 11.69 | 11.75 | 42,516 | -0.54(-4.39%) |
Mar 27, 2019 | 12.24 | 12.40 | 12.16 | 12.29 | 37,291 | -0.21(-1.64%) |
Mar 26, 2019 | 12.50 | 12.59 | 12.48 | 12.49 | 64,015 | +0.39(+3.26%) |
Mar 25, 2019 | 12.23 | 12.23 | 12.09 | 12.10 | 461,373 | -0.01(-0.08%) |
Mar 22, 2019 | 12.27 | 12.27 | 12.11 | 12.11 | 38,600 | -0.08(-0.66%) |
Mar 21, 2019 | 11.97 | 12.19 | 11.97 | 12.19 | 59,129 | +0.14(+1.16%) |
Mar 20, 2019 | 12.02 | 12.13 | 12.02 | 12.05 | 95,705 | -0.07(-0.58%) |
Mar 19, 2019 | 12.14 | 12.20 | 12.10 | 12.12 | 44,217 | -0.01(-0.08%) |
Mar 18, 2019 | 12.49 | 12.49 | 12.10 | 12.13 | 40,389 | +0.10(+0.83%) |
Mar 15, 2019 | 11.97 | 12.07 | 11.94 | 12.03 | 127,700 | +0.13(+1.13%) |
Mar 14, 2019 | 11.84 | 11.90 | 11.84 | 11.89 | 16,897 | +0.06(+0.51%) |
Mar 13, 2019 | 11.69 | 11.85 | 11.69 | 11.84 | 39,663 | -0.05(-0.46%) |
Mar 12, 2019 | 12.16 | 12.16 | 11.89 | 11.89 | 58,148 | -0.12(-0.96%) |
Mar 11, 2019 | 11.93 | 12.03 | 11.72 | 12.01 | 36,227 | +0.22(+1.82%) |
Mar 08, 2019 | 11.90 | 11.90 | 11.74 | 11.79 | 44,600 | -0.15(-1.21%) |
Mar 07, 2019 | 12.06 | 12.06 | 11.91 | 11.94 | 51,952 | -0.30(-2.49%) |
Mar 06, 2019 | 12.37 | 12.37 | 12.21 | 12.24 | 53,213 | -0.24(-1.92%) |
Mar 05, 2019 | 12.43 | 12.50 | 12.43 | 12.48 | 60,721 | -0.16(-1.30%) |
Mar 04, 2019 | 12.60 | 12.70 | 12.60 | 12.64 | 47,459 | -0.01(-0.04%) |