Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.82 | 11.87 | 11.77 | 11.81 | 392,613 | -0.07(-0.60%) |
May 30, 2019 | 12.05 | 12.05 | 11.86 | 11.88 | 285,291 | -0.14(-1.14%) |
May 29, 2019 | 12.03 | 12.05 | 11.98 | 12.02 | 277,502 | -0.04(-0.30%) |
May 28, 2019 | 12.14 | 12.16 | 12.04 | 12.05 | 386,034 | -0.07(-0.59%) |
May 24, 2019 | 12.11 | 12.14 | 12.10 | 12.13 | 215,401 | +0.05(+0.45%) |
May 23, 2019 | 12.02 | 12.11 | 11.99 | 12.07 | 368,484 | +0.01(+0.10%) |
May 22, 2019 | 12.09 | 12.10 | 12.02 | 12.06 | 165,122 | -0.02(-0.15%) |
May 21, 2019 | 12.08 | 12.11 | 12.06 | 12.08 | 218,579 | +0.00(+0.00%) |
May 20, 2019 | 12.04 | 12.10 | 12.03 | 12.08 | 144,506 | -0.01(-0.05%) |
May 17, 2019 | 12.09 | 12.12 | 12.07 | 12.08 | 174,197 | -0.03(-0.25%) |
May 16, 2019 | 12.12 | 12.16 | 12.08 | 12.11 | 192,786 | -0.01(-0.05%) |
May 15, 2019 | 12.09 | 12.14 | 12.05 | 12.12 | 301,704 | +0.04(+0.35%) |
May 14, 2019 | 12.08 | 12.13 | 12.05 | 12.08 | 311,764 | +0.01(+0.05%) |
May 13, 2019 | 12.02 | 12.13 | 11.97 | 12.07 | 372,408 | -0.02(-0.15%) |
May 10, 2019 | 11.99 | 12.12 | 11.96 | 12.09 | 263,473 | +0.10(+0.80%) |
May 09, 2019 | 12.07 | 12.07 | 11.87 | 11.99 | 361,223 | -0.11(-0.89%) |
May 08, 2019 | 12.14 | 12.19 | 12.07 | 12.10 | 539,365 | -0.07(-0.54%) |
May 07, 2019 | 12.13 | 12.22 | 12.11 | 12.17 | 537,056 | +0.01(+0.10%) |
May 06, 2019 | 12.14 | 12.24 | 12.04 | 12.16 | 588,739 | -0.06(-0.49%) |
May 03, 2019 | 12.15 | 12.22 | 12.08 | 12.22 | 428,625 | +0.13(+1.04%) |
May 02, 2019 | 12.02 | 12.17 | 12.02 | 12.09 | 345,885 | +0.07(+0.55%) |
May 01, 2019 | 12.04 | 12.14 | 12.01 | 12.02 | 238,543 | -0.02(-0.15%) |
Apr 30, 2019 | 12.04 | 12.08 | 11.97 | 12.04 | 358,884 | +0.00(+0.00%) |
Apr 29, 2019 | 12.09 | 12.13 | 12.02 | 12.04 | 196,854 | -0.05(-0.44%) |
Apr 26, 2019 | 12.02 | 12.12 | 12.02 | 12.10 | 197,981 | +0.08(+0.65%) |
Apr 25, 2019 | 12.02 | 12.05 | 11.98 | 12.02 | 203,110 | -0.04(-0.30%) |
Apr 24, 2019 | 11.99 | 12.12 | 11.99 | 12.05 | 489,318 | +0.07(+0.55%) |
Apr 23, 2019 | 11.98 | 12.04 | 11.97 | 11.99 | 745,174 | +0.01(+0.10%) |
Apr 22, 2019 | 12.02 | 12.07 | 11.94 | 11.98 | 365,966 | -0.07(-0.59%) |
Apr 18, 2019 | 12.02 | 12.11 | 12.00 | 12.05 | 196,139 | -0.01(-0.05%) |
Apr 17, 2019 | 12.14 | 12.14 | 11.99 | 12.05 | 226,742 | -0.08(-0.64%) |
Apr 16, 2019 | 12.15 | 12.21 | 12.01 | 12.13 | 402,342 | +0.01(+0.10%) |
Apr 15, 2019 | 12.14 | 12.14 | 12.05 | 12.12 | 583,284 | +0.02(+0.15%) |
Apr 12, 2019 | 12.15 | 12.15 | 12.05 | 12.10 | 189,607 | -0.01(-0.10%) |
Apr 11, 2019 | 12.05 | 12.16 | 12.04 | 12.11 | 305,161 | +0.07(+0.55%) |
Apr 10, 2019 | 12.00 | 12.08 | 12.00 | 12.05 | 211,880 | +0.05(+0.40%) |
Apr 09, 2019 | 12.07 | 12.11 | 11.99 | 12.00 | 192,891 | -0.10(-0.79%) |
Apr 08, 2019 | 12.02 | 12.11 | 11.97 | 12.10 | 268,865 | +0.07(+0.60%) |
Apr 05, 2019 | 12.08 | 12.09 | 11.99 | 12.02 | 715,213 | -0.04(-0.30%) |
Apr 04, 2019 | 11.99 | 12.10 | 11.99 | 12.06 | 212,184 | +0.04(+0.30%) |
Apr 03, 2019 | 11.97 | 12.04 | 11.92 | 12.02 | 475,766 | +0.08(+0.65%) |
Apr 02, 2019 | 12.02 | 12.02 | 11.94 | 11.95 | 265,714 | -0.06(-0.50%) |
Apr 01, 2019 | 11.96 | 12.01 | 11.87 | 12.01 | 380,786 | +0.05(+0.45%) |
Mar 29, 2019 | 12.04 | 12.07 | 11.92 | 11.95 | 835,644 | +0.01(+0.10%) |
Mar 28, 2019 | 11.93 | 11.96 | 11.90 | 11.94 | 262,455 | +0.02(+0.20%) |
Mar 27, 2019 | 11.91 | 11.93 | 11.88 | 11.92 | 416,782 | +0.03(+0.25%) |
Mar 26, 2019 | 11.76 | 11.91 | 11.76 | 11.89 | 285,567 | +0.10(+0.84%) |
Mar 25, 2019 | 11.81 | 11.87 | 11.76 | 11.79 | 423,685 | -0.12(-0.98%) |
Mar 22, 2019 | 11.89 | 11.94 | 11.84 | 11.90 | 795,813 | +0.01(+0.10%) |
Mar 21, 2019 | 11.83 | 11.92 | 11.77 | 11.89 | 243,930 | +0.12(+1.04%) |
Mar 20, 2019 | 11.78 | 11.88 | 11.76 | 11.77 | 293,056 | -0.02(-0.15%) |
Mar 19, 2019 | 11.90 | 11.91 | 11.78 | 11.79 | 343,149 | -0.11(-0.93%) |
Mar 18, 2019 | 11.90 | 11.93 | 11.87 | 11.90 | 795,227 | -0.01(-0.10%) |
Mar 15, 2019 | 11.93 | 11.96 | 11.81 | 11.91 | 2,242,170 | -0.02(-0.20%) |
Mar 14, 2019 | 11.94 | 11.95 | 11.88 | 11.93 | 322,104 | +0.00(+0.00%) |
Mar 13, 2019 | 11.95 | 11.98 | 11.89 | 11.93 | 544,816 | +0.02(+0.15%) |
Mar 12, 2019 | 11.93 | 11.99 | 11.88 | 11.92 | 512,662 | +0.01(+0.10%) |
Mar 11, 2019 | 11.72 | 11.91 | 11.72 | 11.90 | 443,530 | +0.20(+1.70%) |
Mar 08, 2019 | 11.80 | 11.81 | 11.64 | 11.71 | 272,229 | -0.05(-0.40%) |
Mar 07, 2019 | 11.83 | 11.85 | 11.72 | 11.75 | 277,788 | -0.09(-0.74%) |
Mar 06, 2019 | 11.92 | 11.92 | 11.81 | 11.84 | 286,752 | -0.06(-0.54%) |
Mar 05, 2019 | 11.96 | 11.99 | 11.86 | 11.90 | 458,827 | -0.02(-0.15%) |
Mar 04, 2019 | 11.86 | 11.93 | 11.85 | 11.92 | 330,911 | +0.06(+0.49%) |