Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.38 | 12.59 | 12.33 | 12.53 | 210,271 | +0.05(+0.43%) |
May 30, 2019 | 12.51 | 12.56 | 12.40 | 12.48 | 138,734 | +0.06(+0.49%) |
May 29, 2019 | 12.52 | 12.56 | 12.38 | 12.42 | 179,362 | -0.11(-0.91%) |
May 28, 2019 | 12.57 | 12.70 | 12.51 | 12.53 | 198,107 | -0.04(-0.30%) |
May 24, 2019 | 12.61 | 12.68 | 12.48 | 12.57 | 356,290 | +0.04(+0.30%) |
May 23, 2019 | 12.55 | 12.55 | 12.46 | 12.53 | 161,576 | -0.04(-0.30%) |
May 22, 2019 | 12.50 | 12.58 | 12.47 | 12.57 | 140,907 | +0.08(+0.61%) |
May 21, 2019 | 12.49 | 12.59 | 12.48 | 12.49 | 192,120 | +0.05(+0.37%) |
May 20, 2019 | 12.49 | 12.58 | 12.39 | 12.45 | 333,808 | -0.06(-0.49%) |
May 17, 2019 | 12.45 | 12.57 | 12.37 | 12.51 | 145,491 | +0.02(+0.12%) |
May 16, 2019 | 12.53 | 12.65 | 12.49 | 12.49 | 197,310 | -0.03(-0.24%) |
May 15, 2019 | 12.47 | 12.60 | 12.44 | 12.52 | 248,266 | +0.04(+0.30%) |
May 14, 2019 | 12.52 | 12.53 | 12.42 | 12.49 | 205,793 | +0.00(+0.00%) |
May 13, 2019 | 12.36 | 12.49 | 12.30 | 12.49 | 206,517 | +0.02(+0.18%) |
May 10, 2019 | 12.36 | 12.48 | 12.23 | 12.46 | 223,175 | +0.11(+0.92%) |
May 09, 2019 | 12.25 | 12.44 | 12.12 | 12.35 | 498,362 | +0.12(+0.99%) |
May 08, 2019 | 12.30 | 12.33 | 12.19 | 12.23 | 198,196 | -0.05(-0.37%) |
May 07, 2019 | 12.41 | 12.54 | 12.14 | 12.27 | 366,295 | -0.20(-1.58%) |
May 06, 2019 | 12.03 | 12.53 | 12.03 | 12.47 | 349,153 | +0.30(+2.43%) |
May 03, 2019 | 11.90 | 12.24 | 11.79 | 12.17 | 244,110 | +0.47(+4.02%) |
May 02, 2019 | 12.27 | 12.45 | 11.64 | 11.70 | 254,955 | -0.58(-4.76%) |
May 01, 2019 | 12.27 | 12.37 | 12.23 | 12.29 | 577,582 | +0.02(+0.19%) |
Apr 30, 2019 | 12.19 | 12.34 | 12.08 | 12.27 | 302,360 | +0.11(+0.87%) |
Apr 29, 2019 | 12.15 | 12.19 | 12.06 | 12.16 | 252,290 | +0.03(+0.25%) |
Apr 26, 2019 | 12.07 | 12.13 | 11.97 | 12.13 | 120,343 | +0.11(+0.95%) |
Apr 25, 2019 | 12.07 | 12.08 | 11.88 | 12.02 | 119,178 | -0.06(-0.50%) |
Apr 24, 2019 | 11.93 | 12.09 | 11.93 | 12.08 | 124,875 | +0.17(+1.40%) |
Apr 23, 2019 | 11.76 | 11.94 | 11.74 | 11.91 | 164,846 | +0.20(+1.69%) |
Apr 22, 2019 | 11.78 | 11.86 | 11.58 | 11.71 | 147,213 | -0.17(-1.41%) |
Apr 18, 2019 | 11.72 | 11.94 | 11.72 | 11.88 | 184,596 | +0.14(+1.16%) |
Apr 17, 2019 | 11.62 | 11.75 | 11.51 | 11.74 | 292,863 | +0.14(+1.18%) |
Apr 16, 2019 | 11.90 | 11.90 | 11.59 | 11.61 | 223,830 | -0.29(-2.43%) |
Apr 15, 2019 | 11.92 | 11.92 | 11.81 | 11.89 | 74,520 | +0.00(+0.00%) |
Apr 12, 2019 | 11.92 | 11.92 | 11.77 | 11.89 | 101,120 | -0.03(-0.25%) |
Apr 11, 2019 | 11.95 | 11.95 | 11.88 | 11.92 | 88,282 | -0.02(-0.13%) |
Apr 10, 2019 | 11.81 | 12.00 | 11.75 | 11.94 | 300,620 | +0.15(+1.29%) |
Apr 09, 2019 | 11.87 | 11.91 | 11.77 | 11.79 | 160,171 | -0.08(-0.70%) |
Apr 08, 2019 | 11.92 | 11.92 | 11.78 | 11.87 | 114,493 | -0.05(-0.45%) |
Apr 05, 2019 | 11.99 | 12.02 | 11.86 | 11.92 | 198,158 | -0.04(-0.32%) |
Apr 04, 2019 | 11.98 | 11.98 | 11.86 | 11.96 | 173,418 | +0.09(+0.77%) |
Apr 03, 2019 | 11.94 | 12.02 | 11.84 | 11.87 | 154,297 | -0.05(-0.38%) |
Apr 02, 2019 | 11.95 | 11.96 | 11.81 | 11.92 | 216,228 | -0.01(-0.06%) |
Apr 01, 2019 | 11.86 | 11.92 | 11.72 | 11.92 | 279,814 | +0.08(+0.71%) |
Mar 29, 2019 | 11.88 | 11.93 | 11.71 | 11.84 | 308,495 | -0.01(-0.06%) |
Mar 28, 2019 | 11.55 | 11.86 | 11.55 | 11.85 | 265,815 | +0.21(+1.83%) |
Mar 27, 2019 | 11.51 | 11.67 | 11.44 | 11.64 | 345,527 | +0.09(+0.79%) |
Mar 26, 2019 | 11.49 | 11.55 | 11.46 | 11.54 | 274,456 | +0.08(+0.66%) |
Mar 25, 2019 | 11.43 | 11.58 | 11.32 | 11.47 | 436,140 | +0.10(+0.86%) |
Mar 22, 2019 | 11.58 | 11.66 | 11.36 | 11.37 | 296,899 | -0.22(-1.87%) |
Mar 21, 2019 | 11.47 | 11.71 | 11.47 | 11.59 | 263,982 | +0.12(+1.04%) |
Mar 20, 2019 | 11.51 | 11.69 | 11.38 | 11.47 | 254,715 | -0.01(-0.06%) |
Mar 19, 2019 | 11.50 | 11.58 | 11.43 | 11.48 | 232,927 | -0.02(-0.20%) |
Mar 18, 2019 | 11.57 | 11.68 | 11.48 | 11.50 | 210,911 | -0.05(-0.45%) |
Mar 15, 2019 | 11.62 | 11.64 | 11.54 | 11.55 | 716,215 | -0.07(-0.58%) |
Mar 14, 2019 | 11.61 | 11.77 | 11.60 | 11.62 | 186,471 | -0.01(-0.06%) |
Mar 13, 2019 | 11.58 | 11.73 | 11.58 | 11.63 | 163,445 | +0.06(+0.52%) |
Mar 12, 2019 | 11.57 | 11.66 | 11.52 | 11.57 | 182,627 | +0.01(+0.06%) |
Mar 11, 2019 | 11.40 | 11.57 | 11.39 | 11.56 | 308,430 | +0.19(+1.71%) |
Mar 08, 2019 | 11.43 | 11.51 | 11.35 | 11.36 | 176,083 | +0.04(+0.40%) |
Mar 07, 2019 | 11.40 | 11.48 | 11.31 | 11.32 | 166,196 | -0.05(-0.46%) |
Mar 06, 2019 | 11.46 | 11.48 | 11.35 | 11.37 | 157,519 | -0.07(-0.59%) |
Mar 05, 2019 | 11.49 | 11.51 | 11.41 | 11.44 | 151,015 | +0.01(+0.13%) |
Mar 04, 2019 | 11.42 | 11.50 | 11.33 | 11.42 | 207,505 | +0.04(+0.33%) |