Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.13 | 12.13 | 12.06 | 12.07 | 23,891 | -0.15(-1.24%) |
May 30, 2019 | 12.23 | 12.23 | 12.12 | 12.22 | 16,690 | +0.03(+0.22%) |
May 29, 2019 | 12.23 | 12.23 | 12.14 | 12.20 | 11,647 | -0.05(-0.43%) |
May 28, 2019 | 12.20 | 12.43 | 12.19 | 12.25 | 27,027 | +0.01(+0.05%) |
May 24, 2019 | 12.35 | 12.35 | 12.20 | 12.24 | 12,852 | -0.02(-0.16%) |
May 23, 2019 | 12.30 | 12.38 | 12.26 | 12.26 | 23,559 | -0.09(-0.75%) |
May 22, 2019 | 12.37 | 12.41 | 12.33 | 12.35 | 26,189 | -0.03(-0.21%) |
May 21, 2019 | 12.38 | 12.41 | 12.35 | 12.38 | 33,916 | +0.00(+0.00%) |
May 20, 2019 | 12.36 | 12.38 | 12.23 | 12.38 | 19,850 | +0.09(+0.69%) |
May 17, 2019 | 12.31 | 12.40 | 12.28 | 12.29 | 22,077 | +0.01(+0.11%) |
May 16, 2019 | 12.28 | 12.31 | 12.24 | 12.28 | 22,533 | +0.02(+0.16%) |
May 15, 2019 | 12.27 | 12.29 | 12.15 | 12.26 | 17,942 | +0.01(+0.05%) |
May 14, 2019 | 12.19 | 12.31 | 12.08 | 12.26 | 28,259 | +0.12(+1.03%) |
May 13, 2019 | 12.10 | 12.17 | 12.09 | 12.13 | 22,411 | -0.01(-0.11%) |
May 10, 2019 | 12.08 | 12.14 | 11.97 | 12.14 | 12,485 | +0.19(+1.59%) |
May 09, 2019 | 11.97 | 12.03 | 11.95 | 11.95 | 16,770 | -0.05(-0.44%) |
May 08, 2019 | 11.95 | 12.16 | 11.95 | 12.01 | 52,075 | +0.03(+0.27%) |
May 07, 2019 | 11.95 | 12.10 | 11.85 | 11.97 | 104,383 | -0.14(-1.19%) |
May 06, 2019 | 12.15 | 12.22 | 12.00 | 12.12 | 31,659 | -0.07(-0.59%) |
May 03, 2019 | 12.33 | 12.39 | 12.15 | 12.19 | 25,884 | -0.03(-0.27%) |
May 02, 2019 | 12.37 | 12.43 | 12.19 | 12.22 | 24,893 | -0.12(-0.94%) |
May 01, 2019 | 12.47 | 12.47 | 12.30 | 12.34 | 20,566 | -0.07(-0.60%) |
Apr 30, 2019 | 12.48 | 12.48 | 12.36 | 12.41 | 21,593 | +0.05(+0.42%) |
Apr 29, 2019 | 12.31 | 12.39 | 12.31 | 12.36 | 21,595 | +0.05(+0.43%) |
Apr 26, 2019 | 12.29 | 12.34 | 12.25 | 12.31 | 22,991 | +0.04(+0.32%) |
Apr 25, 2019 | 12.25 | 12.30 | 12.25 | 12.27 | 17,199 | +0.01(+0.11%) |
Apr 24, 2019 | 12.28 | 12.31 | 12.25 | 12.26 | 24,672 | -0.03(-0.27%) |
Apr 23, 2019 | 12.31 | 12.33 | 12.19 | 12.29 | 46,701 | +0.01(+0.05%) |
Apr 22, 2019 | 12.44 | 12.47 | 12.18 | 12.28 | 45,931 | -0.11(-0.85%) |
Apr 18, 2019 | 12.45 | 12.49 | 12.35 | 12.39 | 27,442 | -0.06(-0.45%) |
Apr 17, 2019 | 12.47 | 12.51 | 12.37 | 12.44 | 26,935 | -0.02(-0.18%) |
Apr 16, 2019 | 12.52 | 12.52 | 12.43 | 12.46 | 39,033 | -0.08(-0.68%) |
Apr 15, 2019 | 12.61 | 12.61 | 12.46 | 12.55 | 35,381 | +0.01(+0.10%) |
Apr 12, 2019 | 12.49 | 12.84 | 12.42 | 12.54 | 78,802 | +0.08(+0.68%) |
Apr 11, 2019 | 12.45 | 12.48 | 12.38 | 12.45 | 16,379 | +0.01(+0.06%) |
Apr 10, 2019 | 12.49 | 12.49 | 12.43 | 12.44 | 18,726 | -0.01(-0.12%) |
Apr 09, 2019 | 12.39 | 12.46 | 12.28 | 12.46 | 33,792 | +0.10(+0.85%) |
Apr 08, 2019 | 12.40 | 12.43 | 12.31 | 12.35 | 25,494 | +0.04(+0.32%) |
Apr 05, 2019 | 12.38 | 12.38 | 12.25 | 12.31 | 17,937 | -0.01(-0.11%) |
Apr 04, 2019 | 12.37 | 12.39 | 12.24 | 12.33 | 16,128 | +0.03(+0.21%) |
Apr 03, 2019 | 12.22 | 12.30 | 12.22 | 12.30 | 23,586 | +0.05(+0.37%) |
Apr 02, 2019 | 12.16 | 12.26 | 12.13 | 12.26 | 25,848 | +0.12(+1.02%) |
Apr 01, 2019 | 12.07 | 12.17 | 12.07 | 12.13 | 21,321 | -0.01(-0.05%) |
Mar 29, 2019 | 12.07 | 12.16 | 12.05 | 12.14 | 20,850 | +0.12(+0.98%) |
Mar 28, 2019 | 11.94 | 12.13 | 11.94 | 12.02 | 24,690 | +0.03(+0.22%) |
Mar 27, 2019 | 12.13 | 12.20 | 12.00 | 12.00 | 25,495 | -0.07(-0.59%) |
Mar 26, 2019 | 12.14 | 12.22 | 12.07 | 12.07 | 25,340 | +0.05(+0.38%) |
Mar 25, 2019 | 12.06 | 12.06 | 11.94 | 12.02 | 26,133 | +0.01(+0.11%) |
Mar 22, 2019 | 12.07 | 12.07 | 11.98 | 12.01 | 41,087 | -0.08(-0.70%) |
Mar 21, 2019 | 12.10 | 12.10 | 11.96 | 12.09 | 18,320 | +0.06(+0.49%) |
Mar 20, 2019 | 11.98 | 12.07 | 11.96 | 12.03 | 38,465 | +0.07(+0.60%) |
Mar 19, 2019 | 11.89 | 11.99 | 11.89 | 11.96 | 17,080 | +0.11(+0.94%) |
Mar 18, 2019 | 11.83 | 11.86 | 11.77 | 11.85 | 21,133 | +0.02(+0.15%) |
Mar 15, 2019 | 11.79 | 11.83 | 11.79 | 11.83 | 18,835 | +0.06(+0.55%) |
Mar 14, 2019 | 11.82 | 11.83 | 11.77 | 11.77 | 26,759 | -0.01(-0.11%) |
Mar 13, 2019 | 11.81 | 11.89 | 11.78 | 11.78 | 11,587 | -0.01(-0.11%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.79 | 11.79 | 22,161 | -0.01(-0.11%) |
Mar 11, 2019 | 11.73 | 11.83 | 11.73 | 11.81 | 14,871 | +0.05(+0.39%) |
Mar 08, 2019 | 11.70 | 11.76 | 11.59 | 11.76 | 16,211 | +0.01(+0.11%) |
Mar 07, 2019 | 11.72 | 11.78 | 11.68 | 11.75 | 28,298 | +0.10(+0.83%) |
Mar 06, 2019 | 11.72 | 11.75 | 11.61 | 11.65 | 35,218 | +0.01(+0.06%) |
Mar 05, 2019 | 11.67 | 11.69 | 11.62 | 11.65 | 26,235 | -0.05(-0.39%) |
Mar 04, 2019 | 11.68 | 11.72 | 11.59 | 11.69 | 34,673 | +0.05(+0.45%) |