Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.33 | 10.95 | 11.19 | 15,329 | -0.08(-0.74%) |
May 30, 2019 | 11.67 | 11.67 | 11.26 | 11.28 | 6,638 | -0.42(-3.59%) |
May 29, 2019 | 11.75 | 11.75 | 11.64 | 11.70 | 1,409 | -0.05(-0.46%) |
May 28, 2019 | 12.21 | 12.21 | 11.75 | 11.75 | 12,306 | -0.68(-5.49%) |
May 24, 2019 | 12.37 | 12.43 | 12.31 | 12.43 | 833 | +0.13(+1.06%) |
May 23, 2019 | 12.42 | 12.42 | 12.30 | 12.30 | 2,645 | -0.13(-1.02%) |
May 22, 2019 | 12.36 | 12.50 | 12.36 | 12.43 | 5,122 | +0.05(+0.44%) |
May 21, 2019 | 12.38 | 12.51 | 12.38 | 12.38 | 6,806 | +0.08(+0.67%) |
May 20, 2019 | 12.10 | 12.38 | 12.10 | 12.29 | 3,894 | +0.04(+0.36%) |
May 17, 2019 | 12.23 | 12.25 | 12.23 | 12.25 | 666 | +0.12(+0.99%) |
May 16, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 556 | +0.00(+0.00%) |
May 15, 2019 | 11.94 | 12.27 | 11.94 | 12.13 | 5,265 | -0.05(-0.39%) |
May 14, 2019 | 11.76 | 12.24 | 11.76 | 12.18 | 7,069 | +0.29(+2.44%) |
May 13, 2019 | 11.62 | 11.89 | 11.62 | 11.89 | 1,651 | +0.05(+0.44%) |
May 10, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 333 | +0.11(+0.92%) |
May 09, 2019 | 11.64 | 11.76 | 11.64 | 11.73 | 1,469 | +0.04(+0.31%) |
May 08, 2019 | 11.69 | 11.69 | 116 | +0.00(+0.00%) | ||
May 07, 2019 | 11.84 | 11.84 | 11.69 | 11.69 | 1,637 | -0.02(-0.15%) |
May 06, 2019 | 11.61 | 11.71 | 11.61 | 11.71 | 1,199 | +0.15(+1.30%) |
May 03, 2019 | 11.69 | 11.69 | 11.53 | 11.56 | 3,832 | +0.02(+0.21%) |
May 02, 2019 | 11.62 | 11.62 | 11.53 | 11.53 | 1,066 | -0.30(-2.54%) |
May 01, 2019 | 11.81 | 11.84 | 11.75 | 11.84 | 2,645 | +0.00(+0.00%) |
Apr 30, 2019 | 11.84 | 11.84 | 11.82 | 11.84 | 3,259 | +0.07(+0.59%) |
Apr 29, 2019 | 11.84 | 11.84 | 11.74 | 11.77 | 2,541 | -0.06(-0.53%) |
Apr 26, 2019 | 11.77 | 11.83 | 11.77 | 11.83 | 1,832 | +0.00(+0.02%) |
Apr 25, 2019 | 11.72 | 11.83 | 11.72 | 11.83 | 1,074 | -0.11(-0.90%) |
Apr 24, 2019 | 11.79 | 11.94 | 11.79 | 11.93 | 1,036 | -0.07(-0.58%) |
Apr 23, 2019 | 11.76 | 12.00 | 11.76 | 12.00 | 1,959 | +0.00(+0.00%) |
Apr 22, 2019 | 11.91 | 12.01 | 11.84 | 12.00 | 2,842 | +0.23(+1.96%) |
Apr 18, 2019 | 12.10 | 12.10 | 11.76 | 11.77 | 1,666 | -0.33(-2.75%) |
Apr 17, 2019 | 11.98 | 12.11 | 11.95 | 12.11 | 4,953 | +0.19(+1.61%) |
Apr 16, 2019 | 11.97 | 11.98 | 11.91 | 11.91 | 2,241 | -0.06(-0.50%) |
Apr 15, 2019 | 11.99 | 11.99 | 11.97 | 11.97 | 2,476 | +0.01(+0.08%) |
Apr 12, 2019 | 11.97 | 11.97 | 11.96 | 11.96 | 999 | +0.03(+0.23%) |
Apr 11, 2019 | 11.91 | 11.94 | 11.91 | 11.94 | 1,096 | +0.03(+0.21%) |
Apr 10, 2019 | 11.91 | 12.02 | 11.91 | 11.91 | 3,279 | +0.23(+1.94%) |
Apr 09, 2019 | 11.58 | 11.76 | 11.58 | 11.69 | 5,711 | +0.21(+1.83%) |
Apr 08, 2019 | 11.70 | 11.70 | 11.47 | 11.47 | 2,884 | -0.02(-0.17%) |
Apr 05, 2019 | 11.64 | 11.64 | 11.47 | 11.49 | 7,831 | +0.04(+0.36%) |
Apr 04, 2019 | 11.65 | 11.70 | 11.33 | 11.45 | 12,683 | -0.30(-2.58%) |
Apr 03, 2019 | 11.85 | 11.96 | 11.52 | 11.76 | 14,707 | +0.11(+0.98%) |
Apr 02, 2019 | 11.79 | 11.79 | 11.64 | 11.64 | 2,194 | -0.16(-1.32%) |
Apr 01, 2019 | 11.78 | 11.80 | 11.46 | 11.80 | 2,957 | +0.17(+1.44%) |
Mar 29, 2019 | 11.60 | 11.75 | 11.58 | 11.63 | 4,498 | -0.01(-0.10%) |
Mar 28, 2019 | 11.73 | 11.73 | 11.49 | 11.64 | 6,028 | -0.08(-0.72%) |
Mar 27, 2019 | 11.74 | 11.74 | 11.73 | 11.73 | 4,125 | +0.02(+0.21%) |
Mar 26, 2019 | 11.55 | 11.70 | 11.51 | 11.70 | 2,171 | +0.28(+2.46%) |
Mar 25, 2019 | 11.82 | 11.82 | 11.38 | 11.42 | 13,193 | -0.40(-3.40%) |
Mar 22, 2019 | 12.20 | 12.30 | 11.82 | 11.82 | 18,328 | -0.42(-3.43%) |
Mar 21, 2019 | 12.48 | 12.48 | 12.17 | 12.24 | 8,564 | +0.12(+0.99%) |
Mar 20, 2019 | 12.20 | 12.20 | 11.93 | 12.12 | 9,702 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.17 | 11.94 | 12.17 | 10,014 | +0.27(+2.31%) |
Mar 18, 2019 | 11.96 | 12.24 | 11.73 | 11.89 | 12,790 | +0.19(+1.61%) |
Mar 15, 2019 | 12.00 | 12.00 | 11.59 | 11.70 | 2,499 | +0.20(+1.77%) |
Mar 14, 2019 | 11.54 | 11.55 | 11.50 | 11.50 | 2,740 | +0.01(+0.10%) |
Mar 13, 2019 | 11.46 | 11.49 | 11.35 | 11.49 | 4,508 | +0.02(+0.16%) |
Mar 12, 2019 | 11.40 | 11.47 | 11.36 | 11.47 | 4,360 | +0.01(+0.13%) |
Mar 11, 2019 | 11.41 | 11.45 | 11.29 | 11.45 | 3,052 | +0.04(+0.34%) |
Mar 08, 2019 | 11.40 | 11.41 | 11.40 | 11.41 | 833 | -0.05(-0.42%) |
Mar 07, 2019 | 11.76 | 11.76 | 11.46 | 11.46 | 9,607 | -0.11(-0.93%) |
Mar 06, 2019 | 11.51 | 11.61 | 11.51 | 11.57 | 7,448 | +0.11(+0.94%) |
Mar 05, 2019 | 11.37 | 11.46 | 11.37 | 11.46 | 10,162 | +0.14(+1.27%) |
Mar 04, 2019 | 11.35 | 11.44 | 11.31 | 11.32 | 9,007 | +0.04(+0.32%) |