Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.05 | 12.05 | 11.98 | 11.99 | 24,050 | -0.15(-1.24%) |
May 30, 2019 | 12.15 | 12.15 | 12.04 | 12.14 | 16,801 | +0.03(+0.22%) |
May 29, 2019 | 12.15 | 12.15 | 12.06 | 12.11 | 11,725 | -0.05(-0.43%) |
May 28, 2019 | 12.12 | 12.35 | 12.11 | 12.17 | 27,207 | +0.01(+0.05%) |
May 24, 2019 | 12.27 | 12.27 | 12.12 | 12.16 | 12,938 | -0.02(-0.16%) |
May 23, 2019 | 12.22 | 12.30 | 12.18 | 12.18 | 23,717 | -0.09(-0.75%) |
May 22, 2019 | 12.28 | 12.33 | 12.25 | 12.27 | 26,363 | -0.03(-0.21%) |
May 21, 2019 | 12.30 | 12.33 | 12.27 | 12.30 | 34,142 | +0.00(+0.00%) |
May 20, 2019 | 12.28 | 12.30 | 12.15 | 12.30 | 19,982 | +0.08(+0.69%) |
May 17, 2019 | 12.23 | 12.31 | 12.20 | 12.21 | 22,225 | +0.01(+0.11%) |
May 16, 2019 | 12.20 | 12.23 | 12.15 | 12.20 | 22,683 | +0.02(+0.16%) |
May 15, 2019 | 12.19 | 12.21 | 12.07 | 12.18 | 18,062 | +0.01(+0.05%) |
May 14, 2019 | 12.11 | 12.23 | 12.00 | 12.17 | 28,448 | +0.12(+1.03%) |
May 13, 2019 | 12.02 | 12.09 | 12.01 | 12.05 | 22,560 | -0.01(-0.11%) |
May 10, 2019 | 12.00 | 12.06 | 11.89 | 12.06 | 12,568 | +0.19(+1.59%) |
May 09, 2019 | 11.89 | 11.95 | 11.87 | 11.87 | 16,881 | -0.05(-0.44%) |
May 08, 2019 | 11.87 | 12.08 | 11.87 | 11.93 | 52,422 | +0.03(+0.27%) |
May 07, 2019 | 11.87 | 12.02 | 11.78 | 11.89 | 105,079 | -0.14(-1.19%) |
May 06, 2019 | 12.07 | 12.13 | 11.92 | 12.04 | 31,870 | -0.07(-0.59%) |
May 03, 2019 | 12.25 | 12.30 | 12.07 | 12.11 | 26,057 | -0.03(-0.27%) |
May 02, 2019 | 12.28 | 12.34 | 12.11 | 12.14 | 25,059 | -0.11(-0.94%) |
May 01, 2019 | 12.39 | 12.39 | 12.22 | 12.26 | 20,703 | -0.07(-0.60%) |
Apr 30, 2019 | 12.40 | 12.40 | 12.28 | 12.33 | 21,737 | +0.05(+0.43%) |
Apr 29, 2019 | 12.23 | 12.30 | 12.23 | 12.28 | 21,739 | +0.05(+0.43%) |
Apr 26, 2019 | 12.21 | 12.26 | 12.17 | 12.23 | 23,144 | +0.04(+0.32%) |
Apr 25, 2019 | 12.17 | 12.22 | 12.17 | 12.19 | 17,314 | +0.01(+0.11%) |
Apr 24, 2019 | 12.20 | 12.23 | 12.17 | 12.17 | 24,837 | -0.03(-0.27%) |
Apr 23, 2019 | 12.23 | 12.25 | 12.11 | 12.21 | 47,013 | +0.01(+0.05%) |
Apr 22, 2019 | 12.36 | 12.39 | 12.10 | 12.20 | 46,237 | -0.10(-0.85%) |
Apr 18, 2019 | 12.36 | 12.40 | 12.27 | 12.30 | 27,625 | -0.06(-0.45%) |
Apr 17, 2019 | 12.39 | 12.43 | 12.29 | 12.36 | 27,114 | -0.02(-0.18%) |
Apr 16, 2019 | 12.43 | 12.43 | 12.35 | 12.38 | 39,293 | -0.08(-0.68%) |
Apr 15, 2019 | 12.52 | 12.52 | 12.38 | 12.47 | 35,617 | +0.01(+0.10%) |
Apr 12, 2019 | 12.41 | 12.76 | 12.34 | 12.45 | 79,327 | +0.08(+0.68%) |
Apr 11, 2019 | 12.36 | 12.40 | 12.30 | 12.37 | 16,489 | +0.01(+0.06%) |
Apr 10, 2019 | 12.41 | 12.41 | 12.35 | 12.36 | 18,851 | -0.01(-0.12%) |
Apr 09, 2019 | 12.31 | 12.38 | 12.20 | 12.38 | 34,018 | +0.10(+0.85%) |
Apr 08, 2019 | 12.32 | 12.35 | 12.23 | 12.27 | 25,664 | +0.04(+0.32%) |
Apr 05, 2019 | 12.30 | 12.30 | 12.17 | 12.23 | 18,057 | -0.01(-0.11%) |
Apr 04, 2019 | 12.29 | 12.31 | 12.16 | 12.25 | 16,235 | +0.03(+0.21%) |
Apr 03, 2019 | 12.14 | 12.22 | 12.14 | 12.22 | 23,744 | +0.05(+0.37%) |
Apr 02, 2019 | 12.08 | 12.17 | 12.05 | 12.17 | 26,020 | +0.12(+1.02%) |
Apr 01, 2019 | 11.99 | 12.09 | 11.99 | 12.05 | 21,463 | -0.01(-0.05%) |
Mar 29, 2019 | 11.99 | 12.08 | 11.97 | 12.06 | 20,989 | +0.12(+0.98%) |
Mar 28, 2019 | 11.86 | 12.05 | 11.86 | 11.94 | 24,855 | +0.03(+0.22%) |
Mar 27, 2019 | 12.05 | 12.12 | 11.92 | 11.92 | 25,665 | -0.07(-0.59%) |
Mar 26, 2019 | 12.06 | 12.14 | 11.99 | 11.99 | 25,509 | +0.05(+0.38%) |
Mar 25, 2019 | 11.98 | 11.98 | 11.86 | 11.94 | 26,307 | +0.01(+0.11%) |
Mar 22, 2019 | 11.99 | 11.99 | 11.90 | 11.93 | 41,361 | -0.08(-0.70%) |
Mar 21, 2019 | 12.02 | 12.02 | 11.88 | 12.01 | 18,442 | +0.06(+0.49%) |
Mar 20, 2019 | 11.90 | 11.99 | 11.88 | 11.95 | 38,721 | +0.07(+0.60%) |
Mar 19, 2019 | 11.81 | 11.91 | 11.81 | 11.88 | 17,194 | +0.11(+0.94%) |
Mar 18, 2019 | 11.76 | 11.78 | 11.69 | 11.77 | 21,274 | +0.02(+0.15%) |
Mar 15, 2019 | 11.72 | 11.76 | 11.71 | 11.76 | 18,961 | +0.06(+0.55%) |
Mar 14, 2019 | 11.74 | 11.76 | 11.69 | 11.69 | 26,937 | -0.01(-0.11%) |
Mar 13, 2019 | 11.74 | 11.81 | 11.70 | 11.70 | 11,664 | -0.01(-0.11%) |
Mar 12, 2019 | 11.76 | 11.76 | 11.71 | 11.72 | 22,309 | -0.01(-0.11%) |
Mar 11, 2019 | 11.65 | 11.75 | 11.65 | 11.73 | 14,970 | +0.04(+0.39%) |
Mar 08, 2019 | 11.63 | 11.68 | 11.52 | 11.68 | 16,319 | +0.01(+0.11%) |
Mar 07, 2019 | 11.65 | 11.70 | 11.61 | 11.67 | 28,487 | +0.10(+0.83%) |
Mar 06, 2019 | 11.64 | 11.67 | 11.53 | 11.57 | 35,453 | +0.01(+0.06%) |
Mar 05, 2019 | 11.59 | 11.61 | 11.54 | 11.57 | 26,410 | -0.04(-0.39%) |
Mar 04, 2019 | 11.60 | 11.65 | 11.51 | 11.61 | 34,904 | +0.05(+0.45%) |