Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.77 | 11.93 | 11.71 | 11.87 | 385,225 | +0.03(+0.22%) |
May 30, 2019 | 11.87 | 11.93 | 11.75 | 11.84 | 429,243 | +0.00(+0.00%) |
May 29, 2019 | 11.92 | 11.94 | 11.79 | 11.84 | 408,263 | -0.09(-0.78%) |
May 28, 2019 | 12.17 | 12.20 | 11.93 | 11.93 | 470,048 | -0.18(-1.48%) |
May 24, 2019 | 12.11 | 12.20 | 12.03 | 12.11 | 569,320 | +0.04(+0.35%) |
May 23, 2019 | 12.05 | 12.10 | 11.98 | 12.07 | 340,760 | -0.03(-0.28%) |
May 22, 2019 | 11.98 | 12.12 | 11.91 | 12.10 | 489,228 | +0.13(+1.07%) |
May 21, 2019 | 11.71 | 11.98 | 11.71 | 11.98 | 719,633 | +0.31(+2.70%) |
May 20, 2019 | 11.86 | 12.21 | 11.66 | 11.66 | 649,676 | -0.21(-1.79%) |
May 17, 2019 | 11.69 | 11.96 | 11.67 | 11.87 | 796,883 | +0.12(+1.01%) |
May 16, 2019 | 11.72 | 11.91 | 11.72 | 11.75 | 368,269 | -0.06(-0.50%) |
May 15, 2019 | 11.87 | 11.95 | 11.80 | 11.81 | 534,390 | -0.12(-1.00%) |
May 14, 2019 | 12.00 | 12.08 | 11.89 | 11.93 | 558,401 | -0.05(-0.43%) |
May 13, 2019 | 11.83 | 11.99 | 11.83 | 11.98 | 564,868 | +0.03(+0.28%) |
May 10, 2019 | 11.68 | 11.98 | 11.67 | 11.95 | 618,284 | +0.23(+1.94%) |
May 09, 2019 | 11.61 | 11.73 | 11.53 | 11.72 | 667,596 | +0.14(+1.23%) |
May 08, 2019 | 11.50 | 11.63 | 11.48 | 11.58 | 340,880 | +0.12(+1.03%) |
May 07, 2019 | 11.67 | 11.72 | 11.37 | 11.46 | 658,413 | -0.24(-2.08%) |
May 06, 2019 | 11.64 | 11.76 | 11.64 | 11.71 | 258,311 | -0.02(-0.14%) |
May 03, 2019 | 11.54 | 11.75 | 11.53 | 11.72 | 465,853 | +0.23(+1.97%) |
May 02, 2019 | 11.67 | 11.75 | 11.46 | 11.50 | 487,415 | -0.15(-1.30%) |
May 01, 2019 | 11.58 | 11.76 | 11.55 | 11.65 | 555,528 | +0.09(+0.80%) |
Apr 30, 2019 | 11.49 | 11.66 | 11.46 | 11.56 | 564,530 | +0.07(+0.58%) |
Apr 29, 2019 | 11.38 | 11.58 | 11.38 | 11.49 | 760,093 | +0.04(+0.37%) |
Apr 26, 2019 | 11.42 | 11.51 | 11.32 | 11.45 | 339,105 | +0.00(+0.00%) |
Apr 25, 2019 | 11.27 | 11.49 | 11.19 | 11.45 | 435,679 | +0.11(+0.96%) |
Apr 24, 2019 | 11.25 | 11.37 | 11.15 | 11.34 | 303,268 | +0.11(+0.97%) |
Apr 23, 2019 | 10.99 | 11.30 | 10.95 | 11.23 | 435,074 | +0.27(+2.46%) |
Apr 22, 2019 | 11.19 | 11.19 | 10.93 | 10.96 | 453,469 | -0.28(-2.47%) |
Apr 18, 2019 | 11.03 | 11.24 | 11.03 | 11.24 | 324,956 | +0.21(+1.91%) |
Apr 17, 2019 | 11.14 | 11.14 | 10.96 | 11.03 | 467,482 | -0.05(-0.46%) |
Apr 16, 2019 | 11.24 | 11.27 | 11.06 | 11.08 | 503,964 | -0.17(-1.50%) |
Apr 15, 2019 | 11.38 | 11.38 | 11.20 | 11.24 | 403,089 | -0.12(-1.04%) |
Apr 12, 2019 | 11.37 | 11.37 | 11.26 | 11.36 | 361,221 | -0.03(-0.29%) |
Apr 11, 2019 | 11.45 | 11.54 | 11.38 | 11.40 | 204,932 | -0.08(-0.73%) |
Apr 10, 2019 | 11.26 | 11.51 | 11.26 | 11.48 | 645,424 | +0.21(+1.87%) |
Apr 09, 2019 | 11.38 | 11.40 | 11.25 | 11.27 | 377,949 | -0.12(-1.03%) |
Apr 08, 2019 | 11.55 | 11.58 | 11.37 | 11.39 | 394,802 | -0.17(-1.46%) |
Apr 05, 2019 | 11.40 | 11.56 | 11.40 | 11.56 | 492,249 | +0.15(+1.33%) |
Apr 04, 2019 | 11.34 | 11.41 | 11.30 | 11.40 | 400,784 | +0.09(+0.82%) |
Apr 03, 2019 | 11.21 | 11.34 | 11.09 | 11.31 | 498,002 | +0.13(+1.13%) |
Apr 02, 2019 | 11.17 | 11.22 | 10.98 | 11.19 | 1,029,387 | +0.05(+0.45%) |
Apr 01, 2019 | 11.13 | 11.15 | 10.98 | 11.14 | 422,311 | +0.05(+0.45%) |
Mar 29, 2019 | 11.22 | 11.22 | 11.01 | 11.08 | 772,618 | -0.15(-1.35%) |
Mar 28, 2019 | 11.13 | 11.24 | 11.06 | 11.24 | 258,922 | +0.14(+1.29%) |
Mar 27, 2019 | 11.19 | 11.19 | 11.02 | 11.09 | 470,319 | -0.07(-0.60%) |
Mar 26, 2019 | 11.07 | 11.23 | 11.06 | 11.16 | 502,034 | +0.15(+1.38%) |
Mar 25, 2019 | 11.01 | 11.11 | 10.89 | 11.01 | 445,525 | +0.03(+0.23%) |
Mar 22, 2019 | 11.10 | 11.14 | 10.93 | 10.98 | 607,821 | -0.13(-1.21%) |
Mar 21, 2019 | 10.95 | 11.15 | 10.92 | 11.12 | 887,003 | +0.17(+1.54%) |
Mar 20, 2019 | 11.08 | 11.08 | 10.89 | 10.95 | 1,060,491 | -0.12(-1.06%) |
Mar 19, 2019 | 11.14 | 11.18 | 11.02 | 11.07 | 518,510 | -0.06(-0.53%) |
Mar 18, 2019 | 11.08 | 11.19 | 11.06 | 11.13 | 823,425 | +0.05(+0.46%) |
Mar 15, 2019 | 11.19 | 11.21 | 11.07 | 11.08 | 1,115,647 | -0.06(-0.53%) |
Mar 14, 2019 | 11.11 | 11.14 | 11.05 | 11.14 | 546,309 | +0.03(+0.23%) |
Mar 13, 2019 | 11.23 | 11.26 | 11.10 | 11.11 | 307,014 | -0.12(-1.05%) |
Mar 12, 2019 | 11.17 | 11.28 | 11.08 | 11.23 | 500,169 | +0.06(+0.53%) |
Mar 11, 2019 | 10.98 | 11.23 | 10.98 | 11.17 | 405,490 | +0.22(+2.00%) |
Mar 08, 2019 | 11.03 | 11.07 | 10.93 | 10.95 | 867,501 | -0.08(-0.76%) |
Mar 07, 2019 | 11.13 | 11.21 | 11.01 | 11.03 | 453,979 | -0.08(-0.68%) |
Mar 06, 2019 | 11.17 | 11.19 | 11.08 | 11.11 | 469,571 | -0.04(-0.38%) |
Mar 05, 2019 | 11.07 | 11.22 | 11.03 | 11.15 | 384,945 | +0.08(+0.76%) |
Mar 04, 2019 | 11.10 | 11.11 | 11.01 | 11.07 | 968,133 | -0.02(-0.15%) |