Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.14 | 12.21 | 12.13 | 12.19 | 43,612 | -0.01(-0.12%) |
May 30, 2019 | 12.26 | 12.29 | 12.12 | 12.20 | 126,536 | -0.07(-0.60%) |
May 29, 2019 | 12.26 | 12.30 | 12.17 | 12.28 | 55,284 | -0.01(-0.12%) |
May 28, 2019 | 12.32 | 12.35 | 12.23 | 12.29 | 83,402 | -0.03(-0.24%) |
May 24, 2019 | 12.17 | 12.37 | 12.17 | 12.32 | 60,677 | +0.16(+1.34%) |
May 23, 2019 | 12.26 | 12.32 | 12.08 | 12.16 | 64,200 | -0.16(-1.32%) |
May 22, 2019 | 12.37 | 12.40 | 12.30 | 12.32 | 32,729 | -0.07(-0.60%) |
May 21, 2019 | 12.40 | 12.45 | 12.37 | 12.40 | 52,547 | +0.01(+0.06%) |
May 20, 2019 | 12.27 | 12.40 | 12.27 | 12.39 | 43,877 | +0.07(+0.54%) |
May 17, 2019 | 12.31 | 12.38 | 12.29 | 12.32 | 206,684 | -0.04(-0.30%) |
May 16, 2019 | 12.37 | 12.44 | 12.30 | 12.36 | 68,948 | -0.04(-0.30%) |
May 15, 2019 | 12.28 | 12.40 | 12.24 | 12.40 | 53,067 | +0.04(+0.30%) |
May 14, 2019 | 12.30 | 12.37 | 12.22 | 12.36 | 57,694 | +0.07(+0.60%) |
May 13, 2019 | 12.32 | 12.38 | 12.26 | 12.29 | 91,160 | -0.13(-1.01%) |
May 10, 2019 | 12.40 | 12.45 | 12.34 | 12.41 | 56,208 | -0.04(-0.30%) |
May 09, 2019 | 12.33 | 12.47 | 12.31 | 12.45 | 78,426 | +0.10(+0.78%) |
May 08, 2019 | 12.37 | 12.40 | 12.32 | 12.35 | 85,462 | -0.01(-0.06%) |
May 07, 2019 | 12.29 | 12.37 | 12.29 | 12.36 | 89,563 | +0.03(+0.24%) |
May 06, 2019 | 12.23 | 12.37 | 12.23 | 12.33 | 90,483 | +0.00(+0.00%) |
May 03, 2019 | 12.23 | 12.35 | 12.23 | 12.33 | 106,321 | +0.09(+0.72%) |
May 02, 2019 | 12.18 | 12.34 | 12.18 | 12.24 | 79,605 | +0.04(+0.36%) |
May 01, 2019 | 12.24 | 12.29 | 12.18 | 12.20 | 99,584 | -0.03(-0.24%) |
Apr 30, 2019 | 12.34 | 12.36 | 12.20 | 12.23 | 72,840 | -0.12(-0.96%) |
Apr 29, 2019 | 12.31 | 12.37 | 12.29 | 12.34 | 64,711 | +0.07(+0.54%) |
Apr 26, 2019 | 12.34 | 12.37 | 12.25 | 12.28 | 132,868 | -0.02(-0.18%) |
Apr 25, 2019 | 12.23 | 12.34 | 12.18 | 12.30 | 151,785 | +0.07(+0.60%) |
Apr 24, 2019 | 12.07 | 12.35 | 11.92 | 12.23 | 140,554 | +0.29(+2.41%) |
Apr 23, 2019 | 11.86 | 12.09 | 11.82 | 11.94 | 40,479 | +0.10(+0.81%) |
Apr 22, 2019 | 11.81 | 11.86 | 11.73 | 11.84 | 57,877 | -0.08(-0.68%) |
Apr 18, 2019 | 12.02 | 12.02 | 11.91 | 11.92 | 47,404 | -0.13(-1.04%) |
Apr 17, 2019 | 12.06 | 12.11 | 12.01 | 12.05 | 57,187 | -0.01(-0.06%) |
Apr 16, 2019 | 11.97 | 12.08 | 11.95 | 12.06 | 34,999 | +0.11(+0.93%) |
Apr 15, 2019 | 12.01 | 12.01 | 11.92 | 11.95 | 48,123 | -0.06(-0.49%) |
Apr 12, 2019 | 12.09 | 12.11 | 11.95 | 12.01 | 49,029 | -0.01(-0.12%) |
Apr 11, 2019 | 12.07 | 12.13 | 11.99 | 12.02 | 73,333 | -0.01(-0.06%) |
Apr 10, 2019 | 11.91 | 12.05 | 11.84 | 12.03 | 91,366 | +0.12(+1.05%) |
Apr 09, 2019 | 11.98 | 11.99 | 11.87 | 11.90 | 70,308 | -0.08(-0.67%) |
Apr 08, 2019 | 11.95 | 12.02 | 11.90 | 11.98 | 60,759 | -0.01(-0.12%) |
Apr 05, 2019 | 11.87 | 12.01 | 11.84 | 12.00 | 118,156 | +0.13(+1.11%) |
Apr 04, 2019 | 11.91 | 12.00 | 11.85 | 11.87 | 106,888 | -0.04(-0.31%) |
Apr 03, 2019 | 12.09 | 12.11 | 11.89 | 11.90 | 74,610 | -0.11(-0.91%) |
Apr 02, 2019 | 12.12 | 12.22 | 11.94 | 12.01 | 87,025 | -0.11(-0.91%) |
Apr 01, 2019 | 12.07 | 12.17 | 12.06 | 12.12 | 114,210 | +0.06(+0.49%) |
Mar 29, 2019 | 12.12 | 12.16 | 11.97 | 12.06 | 306,716 | +0.01(+0.12%) |
Mar 28, 2019 | 11.97 | 12.06 | 11.89 | 12.05 | 66,768 | +0.09(+0.74%) |
Mar 27, 2019 | 11.90 | 12.05 | 11.88 | 11.96 | 79,211 | +0.01(+0.06%) |
Mar 26, 2019 | 11.71 | 11.95 | 11.66 | 11.95 | 122,339 | +0.43(+3.69%) |
Mar 25, 2019 | 11.45 | 11.68 | 11.43 | 11.53 | 223,909 | +0.10(+0.90%) |
Mar 22, 2019 | 11.71 | 11.81 | 11.40 | 11.43 | 220,895 | -0.34(-2.93%) |
Mar 21, 2019 | 11.89 | 12.05 | 11.74 | 11.77 | 104,303 | -0.17(-1.41%) |
Mar 20, 2019 | 11.95 | 12.12 | 11.91 | 11.94 | 125,206 | -0.09(-0.73%) |
Mar 19, 2019 | 12.16 | 12.16 | 11.98 | 12.03 | 79,215 | -0.10(-0.82%) |
Mar 18, 2019 | 12.01 | 12.16 | 12.01 | 12.13 | 73,132 | +0.13(+1.07%) |
Mar 15, 2019 | 12.02 | 12.16 | 11.97 | 12.00 | 313,671 | +0.01(+0.12%) |
Mar 14, 2019 | 12.02 | 12.06 | 11.97 | 11.98 | 59,755 | -0.04(-0.30%) |
Mar 13, 2019 | 11.99 | 12.09 | 11.98 | 12.02 | 75,260 | +0.01(+0.06%) |
Mar 12, 2019 | 12.05 | 12.09 | 11.97 | 12.01 | 74,474 | -0.01(-0.06%) |
Mar 11, 2019 | 11.80 | 12.03 | 11.80 | 12.02 | 88,097 | +0.21(+1.81%) |
Mar 08, 2019 | 11.70 | 11.84 | 11.70 | 11.81 | 85,904 | +0.07(+0.61%) |
Mar 07, 2019 | 11.77 | 11.79 | 11.63 | 11.74 | 109,271 | -0.09(-0.72%) |
Mar 06, 2019 | 11.88 | 11.94 | 11.79 | 11.82 | 112,969 | -0.09(-0.78%) |
Mar 05, 2019 | 11.91 | 11.98 | 11.87 | 11.91 | 42,427 | -0.03(-0.24%) |
Mar 04, 2019 | 12.00 | 12.05 | 11.89 | 11.94 | 80,374 | -0.08(-0.65%) |