Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.84 | 12.05 | 11.76 | 11.85 | 704,000 | -0.08(-0.65%) |
May 30, 2019 | 11.89 | 12.04 | 11.86 | 11.93 | 317,860 | +0.10(+0.83%) |
May 29, 2019 | 11.95 | 12.03 | 11.75 | 11.83 | 521,545 | -0.15(-1.24%) |
May 28, 2019 | 12.00 | 12.14 | 11.82 | 11.98 | 556,325 | +0.01(+0.05%) |
May 24, 2019 | 11.88 | 12.03 | 11.76 | 11.97 | 264,500 | +0.17(+1.41%) |
May 23, 2019 | 12.20 | 12.20 | 11.73 | 11.81 | 523,110 | -0.50(-4.03%) |
May 22, 2019 | 12.22 | 12.38 | 12.21 | 12.30 | 266,455 | +0.08(+0.62%) |
May 21, 2019 | 12.23 | 12.32 | 12.17 | 12.23 | 450,355 | +0.09(+0.71%) |
May 20, 2019 | 12.08 | 12.31 | 11.96 | 12.14 | 313,685 | -0.00(-0.02%) |
May 17, 2019 | 12.11 | 12.28 | 12.10 | 12.14 | 384,500 | -0.04(-0.33%) |
May 16, 2019 | 12.08 | 12.28 | 12.08 | 12.18 | 270,890 | +0.14(+1.13%) |
May 15, 2019 | 11.85 | 12.08 | 11.85 | 12.05 | 235,805 | +0.12(+0.97%) |
May 14, 2019 | 11.76 | 11.97 | 11.76 | 11.93 | 335,250 | +0.20(+1.67%) |
May 13, 2019 | 11.93 | 11.95 | 11.71 | 11.74 | 421,365 | -0.34(-2.85%) |
May 10, 2019 | 11.91 | 12.09 | 11.76 | 12.08 | 433,000 | +0.11(+0.92%) |
May 09, 2019 | 11.94 | 12.00 | 11.80 | 11.97 | 292,590 | -0.05(-0.45%) |
May 08, 2019 | 12.07 | 12.14 | 11.99 | 12.02 | 336,405 | -0.04(-0.32%) |
May 07, 2019 | 12.30 | 12.40 | 11.92 | 12.06 | 611,140 | -0.34(-2.73%) |
May 06, 2019 | 12.26 | 12.45 | 12.26 | 12.40 | 490,955 | -0.05(-0.43%) |
May 03, 2019 | 12.46 | 12.58 | 12.33 | 12.45 | 723,500 | +0.02(+0.19%) |
May 02, 2019 | 12.20 | 12.44 | 12.13 | 12.43 | 989,875 | +0.22(+1.84%) |
May 01, 2019 | 11.88 | 12.32 | 11.72 | 12.21 | 1,617,940 | +0.33(+2.74%) |
Apr 30, 2019 | 12.39 | 12.56 | 11.85 | 11.88 | 813,515 | -0.64(-5.13%) |
Apr 29, 2019 | 12.55 | 12.65 | 12.50 | 12.52 | 835,225 | -0.03(-0.21%) |
Apr 26, 2019 | 12.47 | 12.63 | 12.42 | 12.55 | 351,000 | +0.09(+0.75%) |
Apr 25, 2019 | 12.51 | 12.51 | 12.28 | 12.45 | 278,285 | -0.06(-0.45%) |
Apr 24, 2019 | 12.40 | 12.54 | 12.40 | 12.51 | 437,830 | +0.13(+1.02%) |
Apr 23, 2019 | 12.19 | 12.40 | 12.15 | 12.38 | 747,605 | +0.22(+1.83%) |
Apr 22, 2019 | 12.01 | 12.17 | 12.01 | 12.16 | 437,670 | +0.11(+0.88%) |
Apr 18, 2019 | 12.17 | 12.23 | 11.98 | 12.06 | 389,000 | -0.14(-1.18%) |
Apr 17, 2019 | 12.15 | 12.21 | 12.06 | 12.20 | 473,545 | +0.10(+0.79%) |
Apr 16, 2019 | 12.08 | 12.17 | 11.97 | 12.10 | 397,020 | +0.07(+0.55%) |
Apr 15, 2019 | 12.14 | 12.26 | 11.92 | 12.04 | 672,425 | -0.10(-0.82%) |
Apr 12, 2019 | 12.18 | 12.31 | 11.97 | 12.14 | 501,500 | +0.01(+0.12%) |
Apr 11, 2019 | 12.01 | 12.14 | 11.97 | 12.12 | 850,100 | +0.14(+1.17%) |
Apr 10, 2019 | 11.97 | 11.99 | 11.88 | 11.98 | 941,895 | +0.05(+0.44%) |
Apr 09, 2019 | 12.04 | 12.11 | 11.90 | 11.93 | 450,470 | -0.15(-1.24%) |
Apr 08, 2019 | 12.00 | 12.10 | 11.92 | 12.08 | 266,720 | +0.04(+0.35%) |
Apr 05, 2019 | 12.08 | 12.22 | 12.02 | 12.04 | 390,000 | -0.03(-0.25%) |
Apr 04, 2019 | 11.94 | 12.08 | 11.94 | 12.07 | 273,825 | +0.08(+0.70%) |
Apr 03, 2019 | 12.02 | 12.14 | 11.95 | 11.99 | 294,090 | -0.03(-0.27%) |
Apr 02, 2019 | 12.14 | 12.18 | 12.00 | 12.02 | 298,185 | -0.12(-0.99%) |
Apr 01, 2019 | 12.09 | 12.14 | 11.99 | 12.14 | 463,145 | +0.13(+1.12%) |
Mar 29, 2019 | 12.08 | 12.14 | 12.00 | 12.00 | 595,000 | -0.01(-0.12%) |
Mar 28, 2019 | 11.97 | 12.07 | 11.87 | 12.02 | 489,585 | +0.09(+0.74%) |
Mar 27, 2019 | 11.99 | 12.07 | 11.81 | 11.93 | 402,535 | -0.08(-0.68%) |
Mar 26, 2019 | 11.84 | 12.07 | 11.83 | 12.01 | 647,765 | +0.24(+2.06%) |
Mar 25, 2019 | 11.55 | 11.85 | 11.49 | 11.77 | 829,265 | +0.19(+1.61%) |
Mar 22, 2019 | 11.97 | 12.04 | 11.58 | 11.58 | 693,500 | -0.44(-3.66%) |
Mar 21, 2019 | 11.96 | 12.13 | 11.96 | 12.02 | 1,147,480 | +0.05(+0.43%) |
Mar 20, 2019 | 12.03 | 12.14 | 11.89 | 11.97 | 724,805 | -0.05(-0.43%) |
Mar 19, 2019 | 12.00 | 12.13 | 11.96 | 12.02 | 417,035 | +0.04(+0.33%) |
Mar 18, 2019 | 12.09 | 12.20 | 11.88 | 11.98 | 894,710 | -0.10(-0.83%) |
Mar 15, 2019 | 11.96 | 12.14 | 11.88 | 12.08 | 1,147,500 | +0.13(+1.05%) |
Mar 14, 2019 | 11.88 | 12.06 | 11.86 | 11.96 | 356,835 | +0.08(+0.69%) |
Mar 13, 2019 | 11.97 | 12.03 | 11.88 | 11.88 | 660,460 | -0.05(-0.39%) |
Mar 12, 2019 | 11.92 | 12.05 | 11.86 | 11.92 | 340,735 | +0.00(+0.00%) |
Mar 11, 2019 | 11.78 | 11.93 | 11.76 | 11.92 | 598,105 | +0.19(+1.58%) |
Mar 08, 2019 | 11.62 | 11.75 | 11.62 | 11.74 | 440,000 | +0.06(+0.55%) |
Mar 07, 2019 | 11.82 | 11.83 | 11.65 | 11.67 | 496,890 | -0.14(-1.20%) |
Mar 06, 2019 | 12.09 | 12.09 | 11.79 | 11.81 | 497,880 | -0.29(-2.36%) |
Mar 05, 2019 | 12.05 | 12.15 | 11.95 | 12.10 | 482,035 | +0.07(+0.60%) |
Mar 04, 2019 | 12.25 | 12.25 | 12.01 | 12.03 | 869,450 | -0.21(-1.68%) |