Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.89 | 12.05 | 11.88 | 12.05 | 4,049 | +0.13(+1.10%) |
May 30, 2019 | 12.05 | 12.13 | 11.85 | 11.92 | 4,933 | -0.11(-0.93%) |
May 29, 2019 | 11.84 | 12.03 | 11.84 | 12.03 | 5,774 | +0.15(+1.25%) |
May 28, 2019 | 12.06 | 12.06 | 11.84 | 11.88 | 43,871 | -0.10(-0.82%) |
May 24, 2019 | 12.00 | 12.10 | 11.93 | 11.98 | 4,150 | +0.04(+0.33%) |
May 23, 2019 | 12.02 | 12.05 | 11.90 | 11.94 | 9,790 | -0.21(-1.71%) |
May 22, 2019 | 12.22 | 12.22 | 12.03 | 12.15 | 20,197 | -0.03(-0.24%) |
May 21, 2019 | 12.38 | 12.43 | 12.17 | 12.18 | 5,915 | +0.01(+0.08%) |
May 20, 2019 | 12.36 | 12.62 | 12.17 | 12.17 | 9,461 | -0.38(-2.99%) |
May 17, 2019 | 12.48 | 12.66 | 12.40 | 12.54 | 15,691 | -0.10(-0.78%) |
May 16, 2019 | 12.30 | 12.66 | 12.30 | 12.64 | 3,161 | +0.01(+0.08%) |
May 15, 2019 | 12.74 | 12.74 | 12.54 | 12.63 | 2,161 | -0.12(-0.93%) |
May 14, 2019 | 12.63 | 12.80 | 12.61 | 12.75 | 20,481 | +0.15(+1.18%) |
May 13, 2019 | 12.38 | 12.60 | 12.19 | 12.60 | 9,167 | +0.01(+0.08%) |
May 10, 2019 | 12.35 | 12.64 | 12.17 | 12.59 | 9,212 | +0.07(+0.55%) |
May 09, 2019 | 12.29 | 12.53 | 12.15 | 12.53 | 5,718 | +0.15(+1.20%) |
May 08, 2019 | 12.35 | 12.40 | 12.11 | 12.38 | 15,265 | +0.09(+0.72%) |
May 07, 2019 | 12.25 | 12.45 | 12.25 | 12.29 | 16,533 | +0.05(+0.40%) |
May 06, 2019 | 12.15 | 12.46 | 11.89 | 12.24 | 12,256 | +0.03(+0.24%) |
May 03, 2019 | 12.26 | 12.30 | 12.21 | 12.21 | 6,985 | +0.02(+0.16%) |
May 02, 2019 | 12.24 | 12.30 | 12.11 | 12.19 | 18,940 | -0.02(-0.16%) |
May 01, 2019 | 12.12 | 12.53 | 12.12 | 12.21 | 7,827 | -0.33(-2.60%) |
Apr 30, 2019 | 12.12 | 12.54 | 12.12 | 12.54 | 9,108 | +0.42(+3.51%) |
Apr 29, 2019 | 12.30 | 12.30 | 11.98 | 12.11 | 8,746 | -0.23(-1.88%) |
Apr 26, 2019 | 11.73 | 12.35 | 11.71 | 12.34 | 9,819 | +0.49(+4.12%) |
Apr 25, 2019 | 11.73 | 11.85 | 11.65 | 11.85 | 6,477 | +0.07(+0.59%) |
Apr 24, 2019 | 11.82 | 12.01 | 11.53 | 11.78 | 18,254 | -0.17(-1.41%) |
Apr 23, 2019 | 11.97 | 12.44 | 11.48 | 11.95 | 56,901 | -0.18(-1.47%) |
Apr 22, 2019 | 12.20 | 12.25 | 11.97 | 12.13 | 34,177 | -0.18(-1.44%) |
Apr 18, 2019 | 12.19 | 12.77 | 11.79 | 12.31 | 16,501 | +0.01(+0.08%) |
Apr 17, 2019 | 11.08 | 12.57 | 10.72 | 12.30 | 33,200 | +0.20(+1.63%) |
Apr 16, 2019 | 11.89 | 12.43 | 11.80 | 12.10 | 9,656 | +0.14(+1.16%) |
Apr 15, 2019 | 11.83 | 11.96 | 11.74 | 11.96 | 7,163 | -0.04(-0.33%) |
Apr 12, 2019 | 11.49 | 12.16 | 11.41 | 12.00 | 30,370 | +0.49(+4.29%) |
Apr 11, 2019 | 11.55 | 11.62 | 11.51 | 11.51 | 3,857 | -0.02(-0.17%) |
Apr 10, 2019 | 11.62 | 11.77 | 11.51 | 11.53 | 12,755 | -0.09(-0.77%) |
Apr 09, 2019 | 11.50 | 11.80 | 11.50 | 11.62 | 9,369 | -0.13(-1.09%) |
Apr 08, 2019 | 11.73 | 11.75 | 11.57 | 11.74 | 4,530 | +0.13(+1.11%) |
Apr 05, 2019 | 11.43 | 11.73 | 11.43 | 11.62 | 1,720 | -0.02(-0.17%) |
Apr 04, 2019 | 11.71 | 11.72 | 11.59 | 11.64 | 3,565 | +0.17(+1.46%) |
Apr 03, 2019 | 11.55 | 11.56 | 11.43 | 11.47 | 2,004 | -0.06(-0.51%) |
Apr 02, 2019 | 11.73 | 11.73 | 11.44 | 11.53 | 1,570 | -0.11(-0.93%) |
Apr 01, 2019 | 11.83 | 11.83 | 11.64 | 11.64 | 8,735 | +0.04(+0.34%) |
Mar 29, 2019 | 11.64 | 11.68 | 11.35 | 11.60 | 19,639 | +0.24(+2.09%) |
Mar 28, 2019 | 11.50 | 11.60 | 11.34 | 11.36 | 11,824 | +0.03(+0.26%) |
Mar 27, 2019 | 11.37 | 11.52 | 11.23 | 11.33 | 44,467 | -0.23(-1.97%) |
Mar 26, 2019 | 11.56 | 11.56 | 11.34 | 11.56 | 4,401 | +0.24(+2.10%) |
Mar 25, 2019 | 11.21 | 11.42 | 11.03 | 11.32 | 47,562 | +0.11(+0.97%) |
Mar 22, 2019 | 10.93 | 11.22 | 10.93 | 11.21 | 24,397 | +0.04(+0.35%) |
Mar 21, 2019 | 11.15 | 11.31 | 11.10 | 11.17 | 7,094 | -0.08(-0.70%) |
Mar 20, 2019 | 10.55 | 11.25 | 10.24 | 11.25 | 28,177 | +0.28(+2.52%) |
Mar 19, 2019 | 10.93 | 11.01 | 10.86 | 10.97 | 7,564 | +0.06(+0.54%) |
Mar 18, 2019 | 11.01 | 11.05 | 10.91 | 10.92 | 13,469 | -0.10(-0.90%) |
Mar 15, 2019 | 10.96 | 11.01 | 10.89 | 11.01 | 19,639 | +0.00(+0.00%) |
Mar 14, 2019 | 10.93 | 11.06 | 10.93 | 11.01 | 2,577 | +0.06(+0.54%) |
Mar 13, 2019 | 10.93 | 11.17 | 10.93 | 10.95 | 4,702 | +0.04(+0.36%) |
Mar 12, 2019 | 11.21 | 11.21 | 10.89 | 10.92 | 9,437 | -0.08(-0.72%) |
Mar 11, 2019 | 10.93 | 11.01 | 10.87 | 10.99 | 6,856 | +0.09(+0.82%) |
Mar 08, 2019 | 10.87 | 10.93 | 10.80 | 10.91 | 14,274 | +0.03(+0.27%) |
Mar 07, 2019 | 10.91 | 10.95 | 10.88 | 10.88 | 5,715 | -0.04(-0.36%) |
Mar 06, 2019 | 11.04 | 11.16 | 10.92 | 10.92 | 30,689 | -0.24(-2.13%) |
Mar 05, 2019 | 11.17 | 11.17 | 11.05 | 11.15 | 2,913 | +0.14(+1.26%) |
Mar 04, 2019 | 11.04 | 11.28 | 10.95 | 11.01 | 31,709 | -0.03(-0.27%) |