Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.80 | 11.80 | 11.59 | 11.60 | 82,907 | -0.23(-1.95%) |
May 30, 2019 | 11.83 | 11.85 | 11.78 | 11.83 | 73,670 | +0.06(+0.53%) |
May 29, 2019 | 11.79 | 11.86 | 11.73 | 11.77 | 85,518 | -0.09(-0.79%) |
May 28, 2019 | 12.02 | 12.08 | 11.86 | 11.86 | 92,510 | -0.19(-1.61%) |
May 24, 2019 | 12.20 | 12.24 | 12.00 | 12.06 | 86,536 | -0.05(-0.43%) |
May 23, 2019 | 12.27 | 12.27 | 11.95 | 12.11 | 141,161 | -0.17(-1.41%) |
May 22, 2019 | 12.35 | 12.36 | 12.28 | 12.28 | 78,778 | -0.10(-0.80%) |
May 21, 2019 | 12.38 | 12.46 | 12.38 | 12.38 | 62,434 | -0.02(-0.13%) |
May 20, 2019 | 12.48 | 12.50 | 12.34 | 12.40 | 81,277 | -0.09(-0.71%) |
May 17, 2019 | 12.47 | 12.53 | 12.40 | 12.48 | 74,883 | -0.03(-0.25%) |
May 16, 2019 | 12.43 | 12.56 | 12.41 | 12.52 | 80,228 | +0.14(+1.10%) |
May 15, 2019 | 12.35 | 12.41 | 12.28 | 12.38 | 29,630 | +0.04(+0.34%) |
May 14, 2019 | 12.34 | 12.39 | 12.26 | 12.34 | 51,373 | +0.09(+0.73%) |
May 13, 2019 | 12.46 | 12.55 | 12.24 | 12.25 | 69,750 | -0.31(-2.50%) |
May 10, 2019 | 12.62 | 12.63 | 12.51 | 12.56 | 68,006 | -0.07(-0.55%) |
May 09, 2019 | 12.43 | 12.73 | 12.29 | 12.63 | 121,924 | +0.08(+0.62%) |
May 08, 2019 | 12.48 | 12.56 | 12.37 | 12.56 | 34,842 | +0.13(+1.05%) |
May 07, 2019 | 12.52 | 12.53 | 12.37 | 12.43 | 47,797 | -0.10(-0.83%) |
May 06, 2019 | 12.49 | 12.53 | 12.37 | 12.53 | 70,448 | -0.03(-0.21%) |
May 03, 2019 | 12.45 | 12.58 | 12.45 | 12.56 | 47,703 | +0.10(+0.79%) |
May 02, 2019 | 12.56 | 12.56 | 12.45 | 12.46 | 45,218 | -0.02(-0.17%) |
May 01, 2019 | 12.56 | 12.58 | 12.44 | 12.48 | 68,588 | -0.04(-0.33%) |
Apr 30, 2019 | 12.44 | 12.64 | 12.38 | 12.52 | 67,280 | +0.13(+1.05%) |
Apr 29, 2019 | 12.40 | 12.47 | 12.39 | 12.39 | 61,935 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.45 | 12.35 | 12.40 | 63,860 | +0.10(+0.85%) |
Apr 25, 2019 | 12.32 | 12.35 | 12.23 | 12.30 | 104,287 | -0.02(-0.17%) |
Apr 24, 2019 | 12.27 | 12.35 | 12.26 | 12.32 | 76,519 | +0.07(+0.59%) |
Apr 23, 2019 | 12.23 | 12.30 | 12.18 | 12.24 | 57,228 | +0.07(+0.56%) |
Apr 22, 2019 | 12.15 | 12.23 | 12.13 | 12.18 | 44,073 | +0.08(+0.64%) |
Apr 18, 2019 | 12.12 | 12.32 | 12.05 | 12.10 | 68,477 | +0.01(+0.04%) |
Apr 17, 2019 | 12.07 | 12.23 | 12.01 | 12.09 | 84,280 | +0.05(+0.43%) |
Apr 16, 2019 | 11.93 | 12.09 | 11.92 | 12.04 | 65,667 | +0.20(+1.67%) |
Apr 15, 2019 | 11.83 | 11.91 | 11.82 | 11.84 | 34,990 | +0.03(+0.26%) |
Apr 12, 2019 | 11.83 | 11.87 | 11.80 | 11.81 | 69,054 | +0.00(+0.00%) |
Apr 11, 2019 | 11.93 | 11.93 | 11.81 | 11.81 | 46,218 | -0.07(-0.61%) |
Apr 10, 2019 | 11.90 | 11.94 | 11.84 | 11.88 | 43,548 | +0.06(+0.47%) |
Apr 09, 2019 | 11.93 | 11.98 | 11.80 | 11.83 | 78,706 | -0.17(-1.38%) |
Apr 08, 2019 | 11.82 | 12.00 | 11.82 | 11.99 | 92,175 | +0.20(+1.66%) |
Apr 05, 2019 | 11.90 | 11.91 | 11.74 | 11.80 | 38,752 | +0.03(+0.22%) |
Apr 04, 2019 | 11.89 | 11.89 | 11.77 | 11.77 | 71,444 | -0.13(-1.08%) |
Apr 03, 2019 | 11.72 | 11.92 | 11.72 | 11.90 | 63,256 | +0.21(+1.76%) |
Apr 02, 2019 | 11.81 | 11.87 | 11.67 | 11.69 | 79,888 | -0.21(-1.78%) |
Apr 01, 2019 | 11.74 | 11.91 | 11.74 | 11.91 | 68,239 | +0.23(+1.94%) |
Mar 29, 2019 | 11.66 | 11.71 | 11.61 | 11.68 | 52,316 | +0.05(+0.40%) |
Mar 28, 2019 | 11.49 | 11.63 | 11.49 | 11.63 | 31,054 | +0.13(+1.12%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.48 | 11.50 | 97,622 | -0.06(-0.54%) |
Mar 26, 2019 | 11.50 | 11.66 | 11.50 | 11.57 | 68,152 | +0.03(+0.27%) |
Mar 25, 2019 | 11.48 | 11.61 | 11.43 | 11.53 | 76,164 | +0.04(+0.36%) |
Mar 22, 2019 | 11.66 | 11.66 | 11.46 | 11.49 | 82,349 | -0.15(-1.33%) |
Mar 21, 2019 | 11.54 | 11.71 | 11.54 | 11.65 | 69,977 | +0.06(+0.53%) |
Mar 20, 2019 | 11.65 | 11.68 | 11.59 | 11.59 | 43,102 | -0.07(-0.62%) |
Mar 19, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 55,557 | +0.12(+1.03%) |
Mar 18, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 64,529 | -0.05(-0.45%) |
Mar 15, 2019 | 11.55 | 11.62 | 11.51 | 11.59 | 72,661 | +0.05(+0.45%) |
Mar 14, 2019 | 11.52 | 11.54 | 11.42 | 11.54 | 76,569 | +0.06(+0.54%) |
Mar 13, 2019 | 11.53 | 11.53 | 11.41 | 11.48 | 85,573 | +0.01(+0.05%) |
Mar 12, 2019 | 11.46 | 11.49 | 11.41 | 11.47 | 47,698 | +0.07(+0.59%) |
Mar 11, 2019 | 11.30 | 11.45 | 11.21 | 11.41 | 121,429 | +0.24(+2.13%) |
Mar 08, 2019 | 11.24 | 11.24 | 11.11 | 11.17 | 61,616 | -0.13(-1.11%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.20 | 11.29 | 94,122 | -0.10(-0.85%) |
Mar 06, 2019 | 11.52 | 11.52 | 11.29 | 11.39 | 107,492 | -0.13(-1.11%) |
Mar 05, 2019 | 11.51 | 11.56 | 11.45 | 11.52 | 238,676 | +0.03(+0.22%) |
Mar 04, 2019 | 11.44 | 11.49 | 11.32 | 11.49 | 127,106 | +0.11(+0.95%) |