Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.30 | 12.41 | 12.26 | 12.38 | 535,800 | +0.14(+1.14%) |
May 30, 2019 | 12.12 | 12.25 | 12.12 | 12.24 | 221,277 | +0.10(+0.82%) |
May 29, 2019 | 12.18 | 12.20 | 12.13 | 12.14 | 258,505 | +0.02(+0.17%) |
May 28, 2019 | 12.12 | 12.16 | 12.09 | 12.12 | 277,115 | -0.08(-0.66%) |
May 24, 2019 | 12.22 | 12.23 | 12.17 | 12.20 | 169,400 | -0.01(-0.08%) |
May 23, 2019 | 12.12 | 12.24 | 12.12 | 12.21 | 415,371 | +0.15(+1.24%) |
May 22, 2019 | 12.13 | 12.14 | 12.05 | 12.06 | 327,455 | -0.04(-0.33%) |
May 21, 2019 | 12.13 | 12.13 | 12.03 | 12.10 | 332,008 | -0.05(-0.41%) |
May 20, 2019 | 12.15 | 12.18 | 12.11 | 12.15 | 205,480 | +0.02(+0.16%) |
May 17, 2019 | 12.18 | 12.18 | 12.11 | 12.13 | 241,400 | -0.10(-0.82%) |
May 16, 2019 | 12.33 | 12.33 | 12.19 | 12.23 | 277,918 | -0.13(-1.05%) |
May 15, 2019 | 12.39 | 12.41 | 12.33 | 12.36 | 245,675 | -0.03(-0.24%) |
May 14, 2019 | 12.36 | 12.39 | 12.30 | 12.39 | 458,910 | +0.03(+0.24%) |
May 13, 2019 | 12.29 | 12.37 | 12.29 | 12.36 | 424,616 | +0.13(+1.06%) |
May 10, 2019 | 12.27 | 12.30 | 12.23 | 12.23 | 776,700 | -0.04(-0.33%) |
May 09, 2019 | 12.23 | 12.31 | 12.22 | 12.27 | 182,509 | +0.00(+0.00%) |
May 08, 2019 | 12.32 | 12.33 | 12.25 | 12.27 | 497,825 | -0.02(-0.16%) |
May 07, 2019 | 12.26 | 12.30 | 12.24 | 12.29 | 297,000 | +0.03(+0.24%) |
May 06, 2019 | 12.24 | 12.29 | 12.21 | 12.26 | 349,627 | +0.01(+0.08%) |
May 03, 2019 | 12.19 | 12.28 | 12.17 | 12.25 | 798,300 | +0.13(+1.07%) |
May 02, 2019 | 12.08 | 12.15 | 12.07 | 12.12 | 356,565 | -0.04(-0.33%) |
May 01, 2019 | 12.23 | 12.28 | 12.14 | 12.16 | 472,500 | -0.11(-0.90%) |
Apr 30, 2019 | 12.27 | 12.33 | 12.27 | 12.27 | 840,223 | -0.01(-0.08%) |
Apr 29, 2019 | 12.31 | 12.33 | 12.26 | 12.28 | 381,377 | -0.09(-0.73%) |
Apr 26, 2019 | 12.33 | 12.40 | 12.33 | 12.37 | 426,700 | +0.09(+0.73%) |
Apr 25, 2019 | 12.29 | 12.34 | 12.28 | 12.28 | 279,489 | -0.01(-0.08%) |
Apr 24, 2019 | 12.24 | 12.30 | 12.23 | 12.29 | 260,491 | +0.07(+0.57%) |
Apr 23, 2019 | 12.18 | 12.25 | 12.17 | 12.22 | 589,252 | -0.10(-0.81%) |
Apr 22, 2019 | 12.30 | 12.32 | 12.28 | 12.32 | 221,648 | +0.04(+0.33%) |
Apr 18, 2019 | 12.25 | 12.30 | 12.25 | 12.28 | 209,200 | +0.00(+0.00%) |
Apr 17, 2019 | 12.30 | 12.36 | 12.26 | 12.28 | 359,844 | -0.05(-0.41%) |
Apr 16, 2019 | 12.27 | 12.34 | 12.26 | 12.33 | 309,803 | -0.07(-0.56%) |
Apr 15, 2019 | 12.32 | 12.42 | 12.32 | 12.40 | 269,148 | +0.00(+0.00%) |
Apr 12, 2019 | 12.44 | 12.48 | 12.40 | 12.40 | 384,000 | -0.03(-0.24%) |
Apr 11, 2019 | 12.48 | 12.52 | 12.41 | 12.43 | 296,382 | -0.18(-1.43%) |
Apr 10, 2019 | 12.58 | 12.63 | 12.58 | 12.61 | 367,546 | +0.02(+0.16%) |
Apr 09, 2019 | 12.63 | 12.66 | 12.57 | 12.59 | 197,481 | -0.01(-0.08%) |
Apr 08, 2019 | 12.60 | 12.61 | 12.54 | 12.60 | 777,666 | +0.11(+0.88%) |
Apr 05, 2019 | 12.47 | 12.51 | 12.44 | 12.49 | 244,000 | -0.03(-0.24%) |
Apr 04, 2019 | 12.37 | 12.52 | 12.33 | 12.52 | 519,999 | +0.07(+0.56%) |
Apr 03, 2019 | 12.42 | 12.50 | 12.42 | 12.45 | 378,784 | -0.01(-0.08%) |
Apr 02, 2019 | 12.41 | 12.48 | 12.41 | 12.46 | 216,789 | +0.01(+0.08%) |
Apr 01, 2019 | 12.50 | 12.55 | 12.43 | 12.45 | 708,530 | +0.05(+0.40%) |
Mar 29, 2019 | 12.57 | 12.58 | 12.40 | 12.40 | 377,900 | -0.07(-0.56%) |
Mar 28, 2019 | 12.57 | 12.57 | 12.44 | 12.47 | 428,757 | -0.21(-1.66%) |
Mar 27, 2019 | 12.75 | 12.79 | 12.67 | 12.68 | 607,342 | -0.11(-0.86%) |
Mar 26, 2019 | 12.85 | 12.87 | 12.77 | 12.79 | 570,137 | -0.13(-1.01%) |
Mar 25, 2019 | 12.90 | 12.92 | 12.85 | 12.92 | 649,001 | +0.06(+0.47%) |
Mar 22, 2019 | 12.84 | 12.87 | 12.80 | 12.86 | 460,600 | +0.01(+0.08%) |
Mar 21, 2019 | 12.85 | 12.89 | 12.78 | 12.85 | 245,236 | +0.00(+0.00%) |
Mar 20, 2019 | 12.81 | 12.90 | 12.73 | 12.85 | 261,833 | +0.07(+0.55%) |
Mar 19, 2019 | 12.82 | 12.85 | 12.78 | 12.78 | 276,757 | +0.00(+0.00%) |
Mar 18, 2019 | 12.79 | 12.80 | 12.76 | 12.78 | 279,901 | +0.02(+0.16%) |
Mar 15, 2019 | 12.76 | 12.81 | 12.73 | 12.76 | 293,200 | +0.10(+0.79%) |
Mar 14, 2019 | 12.65 | 12.70 | 12.64 | 12.66 | 350,018 | -0.18(-1.40%) |
Mar 13, 2019 | 12.86 | 12.86 | 12.80 | 12.84 | 201,232 | +0.04(+0.31%) |
Mar 12, 2019 | 12.71 | 12.80 | 12.70 | 12.80 | 321,788 | +0.14(+1.11%) |
Mar 11, 2019 | 12.72 | 12.72 | 12.63 | 12.66 | 196,973 | -0.09(-0.71%) |
Mar 08, 2019 | 12.73 | 12.75 | 12.67 | 12.75 | 255,000 | +0.20(+1.59%) |
Mar 07, 2019 | 12.53 | 12.57 | 12.51 | 12.55 | 220,259 | -0.02(-0.16%) |
Mar 06, 2019 | 12.56 | 12.59 | 12.54 | 12.57 | 224,733 | -0.02(-0.16%) |
Mar 05, 2019 | 12.53 | 12.61 | 12.51 | 12.59 | 367,215 | +0.03(+0.24%) |
Mar 04, 2019 | 12.53 | 12.58 | 12.51 | 12.56 | 779,732 | -0.02(-0.16%) |