Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.32 | 12.33 | 12.24 | 12.28 | 71,607 | -0.03(-0.25%) |
May 30, 2019 | 12.28 | 12.31 | 12.24 | 12.31 | 64,095 | +0.05(+0.44%) |
May 29, 2019 | 12.27 | 12.34 | 12.20 | 12.25 | 135,576 | -0.09(-0.75%) |
May 28, 2019 | 12.22 | 12.35 | 12.22 | 12.35 | 107,508 | +0.09(+0.72%) |
May 24, 2019 | 12.09 | 12.26 | 12.09 | 12.26 | 83,298 | +0.06(+0.52%) |
May 23, 2019 | 12.30 | 12.40 | 12.19 | 12.19 | 69,936 | -0.10(-0.80%) |
May 22, 2019 | 12.30 | 12.30 | 12.21 | 12.29 | 51,255 | -0.06(-0.45%) |
May 21, 2019 | 12.31 | 12.45 | 12.30 | 12.35 | 97,585 | +0.05(+0.42%) |
May 20, 2019 | 12.18 | 12.40 | 12.18 | 12.30 | 72,878 | +0.00(+0.02%) |
May 17, 2019 | 12.42 | 12.42 | 12.24 | 12.29 | 88,169 | -0.18(-1.43%) |
May 16, 2019 | 12.23 | 12.50 | 12.23 | 12.47 | 279,136 | +0.18(+1.44%) |
May 15, 2019 | 12.14 | 12.33 | 12.14 | 12.30 | 214,338 | +0.08(+0.69%) |
May 14, 2019 | 12.14 | 12.21 | 12.07 | 12.21 | 193,611 | +0.09(+0.74%) |
May 13, 2019 | 12.11 | 12.37 | 12.11 | 12.12 | 282,297 | -0.08(-0.69%) |
May 10, 2019 | 12.22 | 12.33 | 12.15 | 12.21 | 209,462 | +0.05(+0.44%) |
May 09, 2019 | 12.18 | 12.27 | 12.07 | 12.15 | 171,467 | -0.07(-0.54%) |
May 08, 2019 | 12.32 | 12.36 | 12.16 | 12.22 | 67,125 | +0.06(+0.47%) |
May 07, 2019 | 12.42 | 12.43 | 12.12 | 12.16 | 95,685 | -0.30(-2.37%) |
May 06, 2019 | 12.57 | 12.63 | 12.46 | 12.46 | 37,722 | -0.24(-1.92%) |
May 03, 2019 | 12.66 | 12.73 | 12.53 | 12.70 | 211,411 | +0.09(+0.70%) |
May 02, 2019 | 12.63 | 12.63 | 12.54 | 12.61 | 160,385 | -0.06(-0.50%) |
May 01, 2019 | 12.67 | 12.78 | 12.59 | 12.68 | 200,719 | -0.05(-0.40%) |
Apr 30, 2019 | 12.70 | 12.75 | 12.51 | 12.73 | 193,348 | +0.03(+0.24%) |
Apr 29, 2019 | 12.72 | 12.77 | 12.53 | 12.70 | 89,206 | +0.07(+0.57%) |
Apr 26, 2019 | 12.73 | 12.91 | 12.57 | 12.63 | 168,544 | -0.14(-1.13%) |
Apr 25, 2019 | 12.91 | 12.97 | 12.77 | 12.77 | 27,790 | -0.18(-1.36%) |
Apr 24, 2019 | 12.90 | 13.09 | 12.83 | 12.95 | 137,393 | -0.02(-0.16%) |
Apr 23, 2019 | 12.79 | 13.01 | 12.78 | 12.97 | 126,481 | +0.09(+0.72%) |
Apr 22, 2019 | 12.73 | 12.87 | 12.67 | 12.87 | 149,273 | +0.10(+0.75%) |
Apr 18, 2019 | 12.67 | 12.80 | 12.62 | 12.78 | 79,401 | +0.09(+0.70%) |
Apr 17, 2019 | 12.34 | 12.81 | 12.20 | 12.69 | 129,803 | +0.10(+0.77%) |
Apr 16, 2019 | 12.61 | 12.83 | 12.56 | 12.59 | 373,394 | +0.21(+1.72%) |
Apr 15, 2019 | 12.46 | 12.77 | 12.15 | 12.38 | 530,988 | -0.09(-0.72%) |
Apr 12, 2019 | 12.32 | 12.58 | 12.25 | 12.47 | 199,720 | +0.17(+1.39%) |
Apr 11, 2019 | 11.93 | 12.55 | 11.89 | 12.30 | 936,274 | +0.53(+4.50%) |
Apr 10, 2019 | 12.28 | 12.28 | 11.77 | 11.77 | 463,775 | -0.55(-4.43%) |
Apr 09, 2019 | 12.66 | 12.89 | 12.30 | 12.32 | 231,846 | -0.35(-2.74%) |
Apr 08, 2019 | 12.67 | 12.83 | 12.66 | 12.66 | 64,884 | +0.06(+0.47%) |
Apr 05, 2019 | 12.73 | 12.93 | 12.60 | 12.60 | 29,714 | -0.13(-1.00%) |
Apr 04, 2019 | 12.65 | 12.86 | 12.65 | 12.73 | 46,354 | +0.03(+0.26%) |
Apr 03, 2019 | 12.37 | 12.70 | 12.37 | 12.70 | 48,059 | +0.42(+3.43%) |
Apr 02, 2019 | 12.11 | 12.44 | 12.11 | 12.28 | 45,039 | +0.08(+0.66%) |
Apr 01, 2019 | 12.21 | 12.31 | 12.11 | 12.20 | 48,478 | +0.07(+0.61%) |
Mar 29, 2019 | 12.48 | 12.51 | 12.12 | 12.12 | 43,841 | -0.30(-2.40%) |
Mar 28, 2019 | 12.42 | 12.47 | 12.27 | 12.42 | 32,544 | +0.06(+0.45%) |
Mar 27, 2019 | 12.20 | 12.45 | 12.20 | 12.36 | 49,048 | +0.05(+0.38%) |
Mar 26, 2019 | 12.15 | 12.35 | 12.11 | 12.32 | 56,058 | +0.15(+1.23%) |
Mar 25, 2019 | 12.10 | 12.17 | 11.98 | 12.17 | 10,063 | +0.12(+0.95%) |
Mar 22, 2019 | 12.09 | 12.23 | 12.00 | 12.05 | 36,047 | -0.01(-0.12%) |
Mar 21, 2019 | 12.00 | 12.32 | 12.00 | 12.07 | 45,463 | +0.02(+0.21%) |
Mar 20, 2019 | 11.87 | 12.29 | 11.81 | 12.04 | 64,012 | +0.16(+1.36%) |
Mar 19, 2019 | 12.01 | 12.21 | 11.88 | 11.88 | 79,746 | -0.07(-0.58%) |
Mar 18, 2019 | 12.11 | 12.11 | 11.91 | 11.95 | 40,411 | -0.05(-0.43%) |
Mar 15, 2019 | 11.89 | 12.33 | 11.85 | 12.00 | 130,548 | +0.11(+0.97%) |
Mar 14, 2019 | 12.19 | 12.24 | 11.88 | 11.89 | 129,262 | -0.28(-2.31%) |
Mar 13, 2019 | 12.33 | 12.52 | 12.17 | 12.17 | 52,570 | -0.11(-0.89%) |
Mar 12, 2019 | 12.23 | 12.36 | 12.23 | 12.28 | 28,496 | +0.11(+0.91%) |
Mar 11, 2019 | 12.06 | 12.27 | 12.06 | 12.17 | 22,091 | +0.13(+1.04%) |
Mar 08, 2019 | 12.15 | 12.21 | 12.04 | 12.04 | 19,972 | -0.09(-0.76%) |
Mar 07, 2019 | 12.18 | 12.32 | 12.02 | 12.13 | 97,054 | +0.00(+0.00%) |
Mar 06, 2019 | 12.25 | 12.33 | 12.12 | 12.13 | 54,543 | -0.19(-1.57%) |
Mar 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 16,654 | +0.01(+0.07%) |
Mar 04, 2019 | 12.44 | 12.46 | 12.32 | 12.32 | 23,469 | -0.10(-0.83%) |