Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.99 | 12.06 | 11.86 | 11.88 | 173,343 | -0.18(-1.46%) |
May 30, 2019 | 12.27 | 12.27 | 12.01 | 12.06 | 161,298 | -0.22(-1.80%) |
May 29, 2019 | 12.15 | 12.32 | 12.07 | 12.28 | 259,971 | +0.03(+0.21%) |
May 28, 2019 | 12.31 | 12.37 | 12.23 | 12.25 | 99,069 | -0.06(-0.46%) |
May 24, 2019 | 12.50 | 12.50 | 12.18 | 12.31 | 72,001 | -0.02(-0.15%) |
May 23, 2019 | 12.36 | 12.53 | 12.17 | 12.33 | 201,332 | -0.08(-0.61%) |
May 22, 2019 | 12.42 | 12.55 | 12.34 | 12.40 | 91,374 | -0.08(-0.66%) |
May 21, 2019 | 12.33 | 12.52 | 12.30 | 12.48 | 74,664 | +0.16(+1.28%) |
May 20, 2019 | 12.23 | 12.42 | 12.23 | 12.33 | 127,243 | +0.09(+0.72%) |
May 17, 2019 | 12.36 | 12.42 | 12.22 | 12.24 | 77,076 | -0.12(-0.97%) |
May 16, 2019 | 12.26 | 12.56 | 12.26 | 12.36 | 158,795 | +0.06(+0.46%) |
May 15, 2019 | 12.23 | 12.37 | 12.20 | 12.30 | 79,845 | +0.08(+0.62%) |
May 14, 2019 | 12.09 | 12.25 | 12.09 | 12.23 | 73,686 | +0.15(+1.25%) |
May 13, 2019 | 12.19 | 12.19 | 11.99 | 12.07 | 140,107 | -0.21(-1.74%) |
May 10, 2019 | 12.13 | 12.31 | 12.09 | 12.29 | 94,680 | +0.16(+1.35%) |
May 09, 2019 | 12.14 | 12.18 | 12.06 | 12.13 | 116,007 | -0.08(-0.62%) |
May 08, 2019 | 12.26 | 12.35 | 12.17 | 12.20 | 106,017 | -0.06(-0.46%) |
May 07, 2019 | 12.28 | 12.30 | 12.13 | 12.26 | 157,227 | -0.07(-0.56%) |
May 06, 2019 | 12.20 | 12.36 | 12.14 | 12.33 | 138,751 | +0.00(+0.00%) |
May 03, 2019 | 12.25 | 12.38 | 12.23 | 12.33 | 152,726 | +0.08(+0.67%) |
May 02, 2019 | 12.11 | 12.27 | 12.11 | 12.25 | 142,788 | +0.11(+0.88%) |
May 01, 2019 | 12.52 | 12.52 | 12.13 | 12.14 | 361,274 | -0.24(-1.94%) |
Apr 30, 2019 | 12.44 | 12.52 | 12.37 | 12.38 | 508,711 | -0.01(-0.10%) |
Apr 29, 2019 | 12.47 | 12.61 | 12.38 | 12.39 | 195,841 | -0.08(-0.64%) |
Apr 26, 2019 | 12.41 | 12.51 | 12.30 | 12.47 | 187,377 | +0.08(+0.64%) |
Apr 25, 2019 | 12.40 | 12.44 | 12.35 | 12.39 | 185,806 | +0.04(+0.30%) |
Apr 24, 2019 | 12.36 | 12.41 | 12.32 | 12.35 | 144,883 | +0.01(+0.05%) |
Apr 23, 2019 | 12.42 | 12.42 | 12.33 | 12.35 | 169,986 | +0.02(+0.20%) |
Apr 22, 2019 | 12.29 | 12.53 | 12.29 | 12.32 | 176,156 | +0.03(+0.25%) |
Apr 18, 2019 | 12.33 | 12.37 | 12.29 | 12.29 | 201,378 | +0.00(+0.00%) |
Apr 17, 2019 | 12.33 | 12.37 | 12.27 | 12.29 | 208,432 | +0.02(+0.20%) |
Apr 16, 2019 | 12.38 | 12.40 | 12.27 | 12.27 | 131,131 | -0.06(-0.45%) |
Apr 15, 2019 | 12.43 | 12.43 | 12.22 | 12.32 | 197,563 | -0.06(-0.45%) |
Apr 12, 2019 | 12.59 | 12.59 | 12.29 | 12.38 | 146,678 | -0.07(-0.59%) |
Apr 11, 2019 | 12.43 | 12.58 | 12.43 | 12.45 | 149,809 | -0.09(-0.69%) |
Apr 10, 2019 | 12.38 | 12.56 | 12.34 | 12.54 | 218,636 | +0.26(+2.10%) |
Apr 09, 2019 | 12.16 | 12.35 | 12.06 | 12.28 | 292,344 | +0.14(+1.11%) |
Apr 08, 2019 | 11.87 | 12.22 | 11.86 | 12.14 | 419,724 | +0.39(+3.35%) |
Apr 05, 2019 | 11.62 | 11.79 | 11.62 | 11.75 | 113,794 | +0.09(+0.74%) |
Apr 04, 2019 | 11.65 | 11.75 | 11.56 | 11.66 | 120,488 | +0.04(+0.32%) |
Apr 03, 2019 | 11.79 | 11.81 | 11.54 | 11.63 | 214,278 | -0.12(-0.99%) |
Apr 02, 2019 | 11.74 | 11.84 | 11.71 | 11.74 | 97,649 | -0.05(-0.42%) |
Apr 01, 2019 | 11.67 | 11.84 | 11.67 | 11.79 | 191,467 | +0.13(+1.11%) |
Mar 29, 2019 | 11.66 | 11.70 | 11.57 | 11.66 | 96,700 | +0.03(+0.26%) |
Mar 28, 2019 | 11.67 | 11.68 | 11.59 | 11.63 | 141,604 | +0.01(+0.05%) |
Mar 27, 2019 | 11.64 | 11.68 | 11.60 | 11.63 | 63,249 | -0.03(-0.26%) |
Mar 26, 2019 | 11.74 | 11.81 | 11.62 | 11.66 | 106,225 | +0.05(+0.42%) |
Mar 25, 2019 | 11.49 | 11.65 | 11.38 | 11.61 | 106,971 | +0.03(+0.27%) |
Mar 22, 2019 | 11.97 | 11.97 | 11.56 | 11.58 | 193,075 | -0.37(-3.13%) |
Mar 21, 2019 | 11.95 | 12.02 | 11.89 | 11.95 | 114,184 | +0.03(+0.26%) |
Mar 20, 2019 | 11.98 | 12.06 | 11.87 | 11.92 | 103,682 | -0.03(-0.26%) |
Mar 19, 2019 | 11.94 | 12.06 | 11.87 | 11.95 | 163,830 | +0.08(+0.67%) |
Mar 18, 2019 | 11.63 | 11.90 | 11.63 | 11.87 | 165,600 | +0.31(+2.71%) |
Mar 15, 2019 | 11.79 | 11.88 | 11.54 | 11.56 | 395,755 | -0.17(-1.47%) |
Mar 14, 2019 | 11.31 | 11.92 | 11.25 | 11.73 | 484,272 | +0.52(+4.66%) |
Mar 13, 2019 | 11.12 | 11.23 | 11.12 | 11.21 | 170,941 | +0.12(+1.11%) |
Mar 12, 2019 | 10.98 | 11.11 | 10.98 | 11.09 | 159,397 | +0.10(+0.89%) |
Mar 11, 2019 | 10.84 | 11.05 | 10.84 | 10.99 | 163,943 | +0.14(+1.30%) |
Mar 08, 2019 | 10.92 | 10.95 | 10.76 | 10.85 | 172,237 | -0.10(-0.95%) |
Mar 07, 2019 | 10.94 | 10.98 | 10.88 | 10.95 | 204,161 | +0.01(+0.11%) |
Mar 06, 2019 | 11.12 | 11.12 | 10.85 | 10.94 | 273,390 | -0.15(-1.38%) |
Mar 05, 2019 | 11.16 | 11.22 | 11.07 | 11.09 | 166,844 | -0.06(-0.55%) |
Mar 04, 2019 | 11.11 | 11.20 | 11.08 | 11.16 | 142,270 | +0.08(+0.72%) |