Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.98 | 12.12 | 11.88 | 12.08 | 43,735 | +0.12(+0.97%) |
May 30, 2019 | 11.69 | 12.11 | 11.69 | 11.97 | 48,905 | +0.28(+2.36%) |
May 29, 2019 | 12.15 | 12.15 | 11.68 | 11.69 | 62,136 | -0.49(-4.03%) |
May 28, 2019 | 12.26 | 12.30 | 12.16 | 12.18 | 30,593 | -0.08(-0.65%) |
May 24, 2019 | 12.20 | 12.29 | 11.93 | 12.26 | 42,277 | +0.03(+0.22%) |
May 23, 2019 | 12.47 | 12.51 | 12.06 | 12.23 | 36,118 | -0.21(-1.65%) |
May 22, 2019 | 12.17 | 12.57 | 12.05 | 12.44 | 47,964 | +0.27(+2.20%) |
May 21, 2019 | 12.35 | 12.35 | 12.09 | 12.17 | 35,556 | -0.09(-0.73%) |
May 20, 2019 | 12.25 | 12.37 | 12.11 | 12.26 | 57,624 | +0.01(+0.07%) |
May 17, 2019 | 11.96 | 12.46 | 11.94 | 12.25 | 51,024 | +0.23(+1.93%) |
May 16, 2019 | 12.44 | 12.44 | 11.73 | 12.02 | 111,431 | -0.48(-3.85%) |
May 15, 2019 | 11.81 | 12.56 | 11.77 | 12.50 | 84,280 | +0.64(+5.41%) |
May 14, 2019 | 11.73 | 11.90 | 11.70 | 11.86 | 64,032 | +0.13(+1.14%) |
May 13, 2019 | 11.86 | 11.89 | 11.50 | 11.73 | 64,934 | +0.01(+0.08%) |
May 10, 2019 | 11.46 | 11.72 | 11.46 | 11.72 | 36,109 | +0.19(+1.62%) |
May 09, 2019 | 11.50 | 11.61 | 11.50 | 11.53 | 30,958 | +0.03(+0.23%) |
May 08, 2019 | 11.55 | 11.58 | 11.48 | 11.50 | 43,381 | -0.01(-0.08%) |
May 07, 2019 | 11.49 | 11.59 | 11.45 | 11.51 | 31,891 | -0.05(-0.46%) |
May 06, 2019 | 11.50 | 11.65 | 11.41 | 11.57 | 44,286 | -0.04(-0.31%) |
May 03, 2019 | 11.53 | 11.69 | 11.47 | 11.60 | 49,903 | +0.15(+1.32%) |
May 02, 2019 | 11.57 | 11.57 | 11.31 | 11.45 | 20,229 | -0.06(-0.54%) |
May 01, 2019 | 11.32 | 11.56 | 11.25 | 11.51 | 61,778 | +0.22(+1.98%) |
Apr 30, 2019 | 11.08 | 11.29 | 11.03 | 11.29 | 99,924 | +0.15(+1.36%) |
Apr 29, 2019 | 11.30 | 11.35 | 10.78 | 11.14 | 90,165 | -0.25(-2.19%) |
Apr 26, 2019 | 11.29 | 11.41 | 11.18 | 11.39 | 22,877 | +0.12(+1.11%) |
Apr 25, 2019 | 11.43 | 11.54 | 11.25 | 11.26 | 16,623 | -0.21(-1.86%) |
Apr 24, 2019 | 11.49 | 11.59 | 11.46 | 11.48 | 26,237 | -0.02(-0.15%) |
Apr 23, 2019 | 11.30 | 11.51 | 11.24 | 11.49 | 80,298 | +0.25(+2.22%) |
Apr 22, 2019 | 11.25 | 11.32 | 11.19 | 11.24 | 30,506 | +0.04(+0.40%) |
Apr 18, 2019 | 11.22 | 11.35 | 11.15 | 11.20 | 32,745 | -0.07(-0.63%) |
Apr 17, 2019 | 11.21 | 11.33 | 11.20 | 11.27 | 33,722 | +0.03(+0.24%) |
Apr 16, 2019 | 11.24 | 11.35 | 11.15 | 11.24 | 59,789 | +0.01(+0.08%) |
Apr 15, 2019 | 11.20 | 11.29 | 11.10 | 11.24 | 31,440 | +0.05(+0.48%) |
Apr 12, 2019 | 11.24 | 11.24 | 11.01 | 11.18 | 18,839 | -0.01(-0.08%) |
Apr 11, 2019 | 11.24 | 11.36 | 11.16 | 11.19 | 21,638 | -0.06(-0.56%) |
Apr 10, 2019 | 11.30 | 11.41 | 11.18 | 11.25 | 24,035 | +0.03(+0.24%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.23 | 11.23 | 66,336 | -0.12(-1.02%) |
Apr 08, 2019 | 11.37 | 11.39 | 11.24 | 11.34 | 26,669 | +0.03(+0.24%) |
Apr 05, 2019 | 11.32 | 11.58 | 11.32 | 11.32 | 64,369 | -0.03(-0.24%) |
Apr 04, 2019 | 11.10 | 11.45 | 11.10 | 11.34 | 33,113 | +0.22(+2.00%) |
Apr 03, 2019 | 11.37 | 11.41 | 11.05 | 11.12 | 57,294 | -0.25(-2.20%) |
Apr 02, 2019 | 11.51 | 11.51 | 11.26 | 11.37 | 17,358 | -0.13(-1.16%) |
Apr 01, 2019 | 11.58 | 11.67 | 11.45 | 11.50 | 22,437 | +0.03(+0.23%) |
Mar 29, 2019 | 11.66 | 11.73 | 11.48 | 11.48 | 75,808 | -0.11(-0.96%) |
Mar 28, 2019 | 11.75 | 11.75 | 11.52 | 11.59 | 30,972 | -0.17(-1.43%) |
Mar 27, 2019 | 11.92 | 11.92 | 11.60 | 11.76 | 50,422 | -0.19(-1.63%) |
Mar 26, 2019 | 11.59 | 12.00 | 11.41 | 11.95 | 129,210 | +0.39(+3.37%) |
Mar 25, 2019 | 11.58 | 11.58 | 11.30 | 11.56 | 25,565 | +0.19(+1.71%) |
Mar 22, 2019 | 11.56 | 11.72 | 11.34 | 11.37 | 50,342 | -0.22(-1.91%) |
Mar 21, 2019 | 11.61 | 11.73 | 11.47 | 11.59 | 69,313 | -0.02(-0.15%) |
Mar 20, 2019 | 11.54 | 11.69 | 11.38 | 11.61 | 55,293 | +0.11(+0.92%) |
Mar 19, 2019 | 12.00 | 12.10 | 11.44 | 11.50 | 45,001 | -0.49(-4.06%) |
Mar 18, 2019 | 11.76 | 12.03 | 11.53 | 11.99 | 43,645 | +0.12(+1.05%) |
Mar 15, 2019 | 11.82 | 11.92 | 11.69 | 11.86 | 92,896 | +0.08(+0.68%) |
Mar 14, 2019 | 11.68 | 11.82 | 11.61 | 11.78 | 33,275 | +0.12(+0.99%) |
Mar 13, 2019 | 11.61 | 11.81 | 11.49 | 11.67 | 41,902 | +0.03(+0.23%) |
Mar 12, 2019 | 11.77 | 11.77 | 11.54 | 11.64 | 30,283 | -0.11(-0.90%) |
Mar 11, 2019 | 11.46 | 11.77 | 11.43 | 11.75 | 39,505 | +0.27(+2.39%) |
Mar 08, 2019 | 11.48 | 11.65 | 11.38 | 11.47 | 41,651 | -0.10(-0.84%) |
Mar 07, 2019 | 11.87 | 11.87 | 11.54 | 11.57 | 29,908 | -0.35(-2.97%) |
Mar 06, 2019 | 11.91 | 12.00 | 11.60 | 11.92 | 74,352 | +0.05(+0.45%) |
Mar 05, 2019 | 11.74 | 11.89 | 11.55 | 11.87 | 73,561 | +0.13(+1.13%) |
Mar 04, 2019 | 12.18 | 12.18 | 11.73 | 11.74 | 58,443 | -0.43(-3.57%) |