Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.05 | 12.07 | 12.03 | 12.06 | 45,034 | +0.03(+0.21%) |
May 30, 2019 | 12.00 | 12.09 | 12.00 | 12.04 | 69,993 | +0.04(+0.36%) |
May 29, 2019 | 12.01 | 12.05 | 11.99 | 11.99 | 49,755 | -0.02(-0.14%) |
May 28, 2019 | 12.00 | 12.01 | 11.99 | 12.01 | 35,913 | +0.03(+0.21%) |
May 24, 2019 | 11.99 | 11.99 | 11.97 | 11.99 | 26,669 | +0.02(+0.14%) |
May 23, 2019 | 11.98 | 11.99 | 11.97 | 11.97 | 33,748 | -0.01(-0.07%) |
May 22, 2019 | 11.99 | 12.01 | 11.98 | 11.98 | 31,205 | +0.01(+0.07%) |
May 21, 2019 | 11.99 | 12.03 | 11.97 | 11.97 | 57,780 | -0.02(-0.14%) |
May 20, 2019 | 12.00 | 12.14 | 11.98 | 11.99 | 42,551 | -0.03(-0.28%) |
May 17, 2019 | 12.00 | 12.03 | 11.99 | 12.02 | 50,415 | +0.02(+0.14%) |
May 16, 2019 | 12.01 | 12.01 | 11.99 | 12.00 | 42,045 | +0.01(+0.07%) |
May 15, 2019 | 12.06 | 12.06 | 11.99 | 11.99 | 54,156 | +0.00(+0.00%) |
May 14, 2019 | 11.99 | 12.01 | 11.96 | 11.99 | 23,801 | -0.01(-0.10%) |
May 13, 2019 | 11.97 | 12.04 | 11.97 | 12.01 | 38,175 | +0.05(+0.43%) |
May 10, 2019 | 11.95 | 11.96 | 11.94 | 11.95 | 43,924 | -0.01(-0.07%) |
May 09, 2019 | 12.01 | 12.01 | 11.93 | 11.96 | 36,837 | -0.01(-0.07%) |
May 08, 2019 | 11.95 | 11.98 | 11.95 | 11.97 | 18,432 | -0.01(-0.07%) |
May 07, 2019 | 12.01 | 12.01 | 11.97 | 11.98 | 25,790 | -0.03(-0.21%) |
May 06, 2019 | 12.01 | 12.05 | 11.97 | 12.01 | 35,089 | +0.03(+0.28%) |
May 03, 2019 | 11.97 | 11.98 | 11.94 | 11.97 | 57,195 | +0.03(+0.28%) |
May 02, 2019 | 11.99 | 12.00 | 11.90 | 11.94 | 60,414 | -0.02(-0.14%) |
May 01, 2019 | 11.91 | 11.98 | 11.88 | 11.95 | 82,725 | +0.07(+0.57%) |
Apr 30, 2019 | 11.90 | 11.91 | 11.86 | 11.89 | 69,939 | -0.02(-0.14%) |
Apr 29, 2019 | 11.89 | 11.94 | 11.84 | 11.90 | 76,130 | +0.05(+0.43%) |
Apr 26, 2019 | 11.88 | 11.89 | 11.84 | 11.85 | 62,597 | -0.02(-0.14%) |
Apr 25, 2019 | 11.89 | 11.89 | 11.83 | 11.87 | 31,763 | +0.00(+0.00%) |
Apr 24, 2019 | 11.87 | 11.90 | 11.83 | 11.87 | 72,255 | +0.00(+0.00%) |
Apr 23, 2019 | 11.83 | 11.90 | 11.81 | 11.87 | 33,139 | +0.04(+0.36%) |
Apr 22, 2019 | 11.92 | 11.92 | 11.81 | 11.83 | 31,989 | -0.06(-0.50%) |
Apr 18, 2019 | 12.01 | 12.13 | 11.89 | 11.89 | 125,665 | -0.17(-1.41%) |
Apr 17, 2019 | 11.91 | 12.06 | 11.91 | 12.06 | 34,496 | +0.15(+1.29%) |
Apr 16, 2019 | 11.92 | 11.92 | 11.86 | 11.90 | 64,424 | -0.02(-0.14%) |
Apr 15, 2019 | 11.96 | 12.03 | 11.89 | 11.92 | 42,763 | -0.04(-0.36%) |
Apr 12, 2019 | 12.04 | 12.04 | 11.90 | 11.96 | 46,390 | -0.05(-0.45%) |
Apr 11, 2019 | 12.03 | 12.04 | 11.97 | 12.02 | 30,337 | +0.02(+0.14%) |
Apr 10, 2019 | 11.90 | 12.00 | 11.90 | 12.00 | 45,316 | +0.10(+0.85%) |
Apr 09, 2019 | 11.85 | 11.98 | 11.85 | 11.90 | 44,405 | +0.05(+0.43%) |
Apr 08, 2019 | 11.79 | 11.85 | 11.79 | 11.85 | 31,456 | +0.06(+0.50%) |
Apr 05, 2019 | 11.80 | 11.81 | 11.79 | 11.79 | 21,224 | -0.03(-0.22%) |
Apr 04, 2019 | 11.82 | 11.85 | 11.80 | 11.81 | 9,318 | +0.00(+0.00%) |
Apr 03, 2019 | 11.80 | 11.82 | 11.77 | 11.81 | 30,588 | +0.01(+0.07%) |
Apr 02, 2019 | 11.75 | 11.81 | 11.75 | 11.81 | 52,002 | +0.06(+0.51%) |
Apr 01, 2019 | 11.79 | 11.79 | 11.73 | 11.75 | 52,951 | +0.04(+0.36%) |
Mar 29, 2019 | 11.85 | 11.85 | 11.70 | 11.70 | 100,109 | -0.14(-1.15%) |
Mar 28, 2019 | 11.87 | 11.87 | 11.83 | 11.84 | 106,349 | -0.03(-0.21%) |
Mar 27, 2019 | 11.87 | 11.87 | 11.84 | 11.86 | 28,854 | -0.01(-0.07%) |
Mar 26, 2019 | 11.85 | 11.89 | 11.83 | 11.87 | 60,335 | +0.02(+0.14%) |
Mar 25, 2019 | 11.86 | 11.86 | 11.83 | 11.86 | 31,348 | +0.00(+0.00%) |
Mar 22, 2019 | 11.82 | 11.93 | 11.82 | 11.86 | 105,297 | +0.04(+0.36%) |
Mar 21, 2019 | 11.84 | 11.84 | 11.77 | 11.81 | 44,187 | -0.02(-0.14%) |
Mar 20, 2019 | 11.74 | 11.83 | 11.71 | 11.83 | 81,336 | +0.11(+0.94%) |
Mar 19, 2019 | 11.69 | 11.72 | 11.66 | 11.72 | 45,749 | +0.05(+0.44%) |
Mar 18, 2019 | 11.66 | 11.68 | 11.64 | 11.67 | 49,106 | +0.02(+0.15%) |
Mar 15, 2019 | 11.72 | 11.73 | 11.63 | 11.65 | 71,338 | -0.04(-0.36%) |
Mar 14, 2019 | 11.77 | 11.84 | 11.69 | 11.69 | 46,675 | -0.08(-0.67%) |
Mar 13, 2019 | 11.85 | 11.85 | 11.77 | 11.77 | 69,658 | -0.06(-0.50%) |
Mar 12, 2019 | 11.82 | 11.85 | 11.79 | 11.83 | 48,784 | +0.03(+0.29%) |
Mar 11, 2019 | 11.86 | 11.88 | 11.78 | 11.80 | 35,087 | -0.05(-0.43%) |
Mar 08, 2019 | 12.04 | 12.04 | 11.85 | 11.85 | 41,674 | -0.14(-1.20%) |
Mar 07, 2019 | 11.85 | 11.99 | 11.82 | 11.99 | 74,149 | +0.15(+1.28%) |
Mar 06, 2019 | 11.84 | 11.85 | 11.82 | 11.84 | 50,935 | +0.00(+0.00%) |
Mar 05, 2019 | 11.75 | 11.89 | 11.74 | 11.84 | 58,065 | +0.11(+0.94%) |
Mar 04, 2019 | 11.70 | 11.82 | 11.68 | 11.73 | 87,938 | +0.04(+0.36%) |