Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.57 | 11.58 | 11.47 | 11.51 | 279,108 | -0.18(-1.51%) |
May 30, 2019 | 11.82 | 11.95 | 11.61 | 11.69 | 212,707 | -0.14(-1.15%) |
May 29, 2019 | 11.71 | 11.85 | 11.62 | 11.82 | 200,310 | +0.04(+0.34%) |
May 28, 2019 | 11.93 | 11.94 | 11.76 | 11.78 | 193,365 | -0.14(-1.21%) |
May 24, 2019 | 11.88 | 11.98 | 11.82 | 11.93 | 140,364 | +0.15(+1.29%) |
May 23, 2019 | 12.08 | 12.20 | 11.66 | 11.78 | 269,868 | -0.43(-3.48%) |
May 22, 2019 | 12.12 | 12.26 | 12.06 | 12.20 | 230,584 | +0.02(+0.20%) |
May 21, 2019 | 12.19 | 12.24 | 12.14 | 12.18 | 341,258 | +0.02(+0.20%) |
May 20, 2019 | 12.09 | 12.23 | 12.09 | 12.15 | 274,436 | +0.01(+0.07%) |
May 17, 2019 | 12.20 | 12.34 | 12.11 | 12.15 | 225,007 | -0.06(-0.53%) |
May 16, 2019 | 12.15 | 12.30 | 12.15 | 12.21 | 145,470 | +0.12(+1.00%) |
May 15, 2019 | 12.13 | 12.14 | 11.95 | 12.09 | 166,413 | -0.13(-1.05%) |
May 14, 2019 | 12.07 | 12.27 | 12.06 | 12.22 | 211,730 | +0.10(+0.86%) |
May 13, 2019 | 12.22 | 12.26 | 12.02 | 12.11 | 282,955 | -0.29(-2.33%) |
May 10, 2019 | 12.31 | 12.43 | 12.16 | 12.40 | 205,186 | +0.04(+0.32%) |
May 09, 2019 | 12.26 | 12.39 | 12.15 | 12.36 | 160,667 | +0.02(+0.19%) |
May 08, 2019 | 12.42 | 12.47 | 12.28 | 12.34 | 216,325 | -0.12(-0.96%) |
May 07, 2019 | 12.55 | 12.66 | 12.36 | 12.46 | 257,211 | -0.22(-1.76%) |
May 06, 2019 | 12.48 | 12.72 | 12.48 | 12.68 | 280,584 | +0.02(+0.19%) |
May 03, 2019 | 12.44 | 12.70 | 12.44 | 12.66 | 295,417 | +0.29(+2.32%) |
May 02, 2019 | 12.11 | 12.47 | 12.06 | 12.37 | 579,862 | +0.50(+4.23%) |
May 01, 2019 | 11.99 | 12.04 | 11.77 | 11.87 | 822,705 | -0.12(-1.00%) |
Apr 30, 2019 | 12.07 | 12.13 | 11.93 | 11.99 | 556,715 | -0.06(-0.53%) |
Apr 29, 2019 | 11.96 | 12.12 | 11.80 | 12.05 | 556,595 | +0.12(+1.00%) |
Apr 26, 2019 | 11.92 | 11.98 | 11.87 | 11.93 | 368,110 | +0.04(+0.34%) |
Apr 25, 2019 | 11.98 | 12.04 | 11.54 | 11.89 | 314,402 | +0.06(+0.54%) |
Apr 24, 2019 | 11.67 | 11.87 | 11.61 | 11.83 | 282,471 | +0.17(+1.43%) |
Apr 23, 2019 | 11.51 | 11.78 | 11.43 | 11.66 | 326,549 | +0.13(+1.10%) |
Apr 22, 2019 | 11.82 | 11.82 | 11.47 | 11.53 | 220,261 | -0.29(-2.49%) |
Apr 18, 2019 | 11.90 | 11.96 | 11.79 | 11.83 | 218,707 | -0.10(-0.87%) |
Apr 17, 2019 | 11.98 | 11.98 | 11.83 | 11.93 | 152,912 | -0.02(-0.13%) |
Apr 16, 2019 | 11.80 | 11.97 | 11.76 | 11.95 | 287,850 | +0.16(+1.35%) |
Apr 15, 2019 | 11.98 | 12.01 | 11.76 | 11.79 | 138,892 | -0.19(-1.60%) |
Apr 12, 2019 | 12.03 | 12.13 | 11.85 | 11.98 | 599,749 | +0.06(+0.47%) |
Apr 11, 2019 | 12.00 | 12.02 | 11.85 | 11.92 | 143,140 | +0.00(+0.00%) |
Apr 10, 2019 | 11.76 | 11.93 | 11.71 | 11.92 | 289,036 | +0.16(+1.35%) |
Apr 09, 2019 | 11.80 | 11.90 | 11.73 | 11.76 | 223,199 | -0.08(-0.67%) |
Apr 08, 2019 | 11.76 | 11.86 | 11.69 | 11.84 | 305,444 | +0.06(+0.54%) |
Apr 05, 2019 | 11.73 | 11.81 | 11.68 | 11.78 | 338,606 | +0.06(+0.48%) |
Apr 04, 2019 | 11.64 | 11.80 | 11.61 | 11.72 | 164,304 | +0.09(+0.75%) |
Apr 03, 2019 | 11.70 | 11.76 | 11.59 | 11.64 | 277,765 | +0.06(+0.48%) |
Apr 02, 2019 | 11.68 | 11.72 | 11.57 | 11.58 | 380,841 | -0.10(-0.89%) |
Apr 01, 2019 | 11.56 | 11.75 | 11.55 | 11.68 | 272,614 | +0.21(+1.87%) |
Mar 29, 2019 | 11.65 | 11.68 | 11.36 | 11.47 | 334,463 | -0.10(-0.83%) |
Mar 28, 2019 | 11.42 | 11.59 | 11.38 | 11.57 | 311,366 | +0.14(+1.18%) |
Mar 27, 2019 | 11.38 | 11.56 | 11.29 | 11.43 | 338,816 | +0.05(+0.42%) |
Mar 26, 2019 | 11.10 | 11.39 | 11.10 | 11.38 | 382,801 | +0.31(+2.81%) |
Mar 25, 2019 | 11.09 | 11.24 | 11.02 | 11.07 | 302,035 | -0.04(-0.36%) |
Mar 22, 2019 | 11.36 | 11.41 | 11.03 | 11.11 | 652,857 | -0.34(-2.99%) |
Mar 21, 2019 | 11.33 | 11.62 | 11.31 | 11.45 | 494,826 | +0.05(+0.42%) |
Mar 20, 2019 | 11.61 | 11.67 | 11.37 | 11.41 | 459,650 | -0.24(-2.05%) |
Mar 19, 2019 | 12.00 | 12.00 | 11.64 | 11.64 | 288,305 | -0.29(-2.40%) |
Mar 18, 2019 | 11.97 | 12.11 | 11.93 | 11.93 | 505,021 | -0.02(-0.13%) |
Mar 15, 2019 | 11.92 | 12.07 | 11.89 | 11.95 | 1,082,612 | +0.00(+0.00%) |
Mar 14, 2019 | 12.01 | 12.07 | 11.93 | 11.95 | 420,331 | -0.06(-0.53%) |
Mar 13, 2019 | 12.00 | 12.14 | 12.00 | 12.01 | 432,545 | +0.01(+0.07%) |
Mar 12, 2019 | 12.07 | 12.10 | 11.95 | 12.00 | 413,815 | -0.04(-0.33%) |
Mar 11, 2019 | 12.00 | 12.11 | 11.94 | 12.04 | 435,812 | +0.05(+0.40%) |
Mar 08, 2019 | 11.93 | 12.10 | 11.93 | 12.00 | 284,243 | +0.03(+0.27%) |
Mar 07, 2019 | 12.23 | 12.26 | 11.96 | 11.96 | 418,516 | -0.28(-2.28%) |
Mar 06, 2019 | 12.59 | 12.62 | 12.22 | 12.24 | 338,074 | -0.35(-2.78%) |
Mar 05, 2019 | 12.58 | 12.63 | 12.43 | 12.59 | 193,534 | -0.03(-0.25%) |
Mar 04, 2019 | 12.68 | 12.76 | 12.54 | 12.62 | 330,584 | -0.08(-0.63%) |