Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.47 | 11.58 | 11.39 | 11.58 | 20,963 | +0.03(+0.28%) |
May 30, 2019 | 11.58 | 11.59 | 11.49 | 11.54 | 18,558 | -0.01(-0.07%) |
May 29, 2019 | 11.43 | 11.55 | 11.39 | 11.55 | 38,149 | +0.14(+1.22%) |
May 28, 2019 | 11.40 | 11.43 | 11.29 | 11.41 | 18,644 | +0.21(+1.90%) |
May 24, 2019 | 11.23 | 11.28 | 11.20 | 11.20 | 4,875 | +0.02(+0.22%) |
May 23, 2019 | 11.27 | 11.27 | 11.17 | 11.17 | 8,771 | +0.01(+0.07%) |
May 22, 2019 | 11.13 | 11.24 | 11.13 | 11.17 | 5,203 | -0.02(-0.15%) |
May 21, 2019 | 11.08 | 11.24 | 11.08 | 11.18 | 5,747 | +0.20(+1.79%) |
May 20, 2019 | 11.04 | 11.04 | 10.93 | 10.99 | 18,498 | -0.30(-2.62%) |
May 17, 2019 | 11.29 | 11.29 | 11.23 | 11.28 | 8,165 | +0.07(+0.66%) |
May 16, 2019 | 11.22 | 11.33 | 11.20 | 11.21 | 23,697 | -0.02(-0.15%) |
May 15, 2019 | 11.30 | 11.32 | 11.22 | 11.22 | 26,427 | -0.35(-3.05%) |
May 14, 2019 | 11.45 | 11.59 | 11.45 | 11.58 | 22,494 | +0.31(+2.77%) |
May 13, 2019 | 11.40 | 11.40 | 11.27 | 11.27 | 19,736 | -0.68(-5.70%) |
May 10, 2019 | 11.82 | 11.96 | 11.82 | 11.95 | 3,412 | +0.06(+0.48%) |
May 09, 2019 | 11.91 | 12.01 | 11.83 | 11.89 | 19,009 | -0.16(-1.36%) |
May 08, 2019 | 12.11 | 12.15 | 12.04 | 12.05 | 9,758 | -0.11(-0.88%) |
May 07, 2019 | 12.28 | 12.28 | 12.06 | 12.16 | 16,320 | -0.25(-2.05%) |
May 06, 2019 | 12.33 | 12.51 | 12.33 | 12.41 | 18,063 | -0.18(-1.43%) |
May 03, 2019 | 12.67 | 12.67 | 12.59 | 12.59 | 9,872 | -0.08(-0.65%) |
May 02, 2019 | 12.58 | 12.68 | 12.52 | 12.68 | 14,079 | +0.21(+1.64%) |
May 01, 2019 | 12.64 | 12.64 | 12.47 | 12.47 | 13,742 | -0.21(-1.67%) |
Apr 30, 2019 | 12.68 | 12.70 | 12.64 | 12.68 | 4,975 | +0.01(+0.06%) |
Apr 29, 2019 | 12.67 | 12.73 | 12.65 | 12.68 | 35,261 | -0.13(-1.04%) |
Apr 26, 2019 | 12.77 | 12.82 | 12.77 | 12.81 | 5,240 | +0.02(+0.14%) |
Apr 25, 2019 | 12.80 | 12.80 | 12.76 | 12.79 | 3,818 | -0.01(-0.06%) |
Apr 24, 2019 | 12.81 | 12.83 | 12.80 | 12.80 | 3,589 | -0.07(-0.57%) |
Apr 23, 2019 | 12.84 | 12.87 | 12.84 | 12.87 | 1,787 | -0.02(-0.13%) |
Apr 22, 2019 | 12.87 | 12.89 | 12.83 | 12.89 | 3,371 | +0.18(+1.42%) |
Apr 18, 2019 | 12.63 | 12.81 | 12.63 | 12.71 | 4,875 | +0.13(+1.04%) |
Apr 17, 2019 | 12.55 | 12.58 | 12.55 | 12.58 | 731 | +0.13(+1.04%) |
Apr 16, 2019 | 12.50 | 12.50 | 12.44 | 12.45 | 3,602 | -0.04(-0.34%) |
Apr 15, 2019 | 12.42 | 12.49 | 12.42 | 12.49 | 1,057 | +0.23(+1.91%) |
Apr 12, 2019 | 12.19 | 12.26 | 12.19 | 12.26 | 1,340 | +0.08(+0.66%) |
Apr 11, 2019 | 12.18 | 12.20 | 12.16 | 12.18 | 5,872 | -0.11(-0.88%) |
Apr 10, 2019 | 12.18 | 12.30 | 12.18 | 12.29 | 6,447 | +0.11(+0.89%) |
Apr 09, 2019 | 12.16 | 12.18 | 12.16 | 12.18 | 627 | -0.05(-0.38%) |
Apr 08, 2019 | 12.23 | 12.23 | 12.23 | 196 | +0.00(+0.00%) | |
Apr 05, 2019 | 12.17 | 12.23 | 12.17 | 12.23 | 3,290 | +0.09(+0.74%) |
Apr 04, 2019 | 12.14 | 12.17 | 12.13 | 12.13 | 922 | +0.01(+0.07%) |
Apr 03, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 520 | -0.01(-0.07%) |
Apr 02, 2019 | 12.21 | 12.21 | 12.13 | 12.13 | 3,818 | -0.02(-0.15%) |
Apr 01, 2019 | 12.10 | 12.15 | 12.09 | 12.15 | 5,574 | +0.07(+0.58%) |
Mar 29, 2019 | 12.04 | 12.10 | 12.04 | 12.08 | 1,950 | +0.09(+0.73%) |
Mar 28, 2019 | 11.93 | 12.00 | 11.93 | 12.00 | 14,674 | +0.11(+0.90%) |
Mar 27, 2019 | 11.94 | 11.94 | 11.82 | 11.89 | 3,913 | -0.11(-0.91%) |
Mar 26, 2019 | 11.98 | 12.00 | 11.97 | 12.00 | 442 | +0.08(+0.67%) |
Mar 25, 2019 | 11.92 | 11.94 | 11.91 | 11.92 | 3,044 | +0.07(+0.62%) |
Mar 22, 2019 | 11.97 | 11.98 | 11.82 | 11.84 | 7,069 | -0.19(-1.60%) |
Mar 21, 2019 | 12.00 | 12.04 | 11.98 | 12.04 | 5,502 | +0.05(+0.41%) |
Mar 20, 2019 | 11.94 | 11.99 | 11.93 | 11.99 | 2,234 | +0.07(+0.62%) |
Mar 19, 2019 | 11.92 | 11.93 | 11.91 | 11.91 | 8,463 | -0.04(-0.34%) |
Mar 18, 2019 | 11.96 | 11.98 | 11.91 | 11.95 | 4,197 | +0.21(+1.75%) |
Mar 15, 2019 | 11.72 | 11.77 | 11.72 | 11.75 | 4,265 | +0.06(+0.49%) |
Mar 14, 2019 | 11.67 | 11.69 | 11.67 | 11.69 | 3,404 | +0.04(+0.38%) |
Mar 13, 2019 | 11.63 | 11.65 | 11.63 | 11.65 | 3,823 | -0.00(-0.02%) |
Mar 12, 2019 | 11.68 | 11.68 | 11.65 | 11.65 | 2,858 | -0.15(-1.25%) |
Mar 11, 2019 | 11.74 | 11.80 | 11.74 | 11.80 | 8,452 | +0.21(+1.84%) |
Mar 08, 2019 | 11.57 | 11.59 | 11.54 | 11.59 | 4,509 | -0.07(-0.56%) |
Mar 07, 2019 | 11.80 | 11.80 | 11.64 | 11.65 | 5,370 | -0.25(-2.07%) |
Mar 06, 2019 | 11.94 | 11.94 | 11.90 | 11.90 | 4,906 | -0.04(-0.34%) |
Mar 05, 2019 | 11.94 | 11.94 | 11.93 | 11.94 | 2,310 | +0.06(+0.48%) |
Mar 04, 2019 | 12.00 | 12.00 | 11.87 | 11.88 | 8,614 | -0.16(-1.36%) |