Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.55 | 11.59 | 11.53 | 11.58 | 488,717 | -0.07(-0.63%) |
May 30, 2019 | 11.67 | 11.70 | 11.64 | 11.66 | 19,512 | +0.01(+0.08%) |
May 29, 2019 | 11.65 | 11.65 | 11.61 | 11.65 | 13,180 | -0.15(-1.24%) |
May 28, 2019 | 11.81 | 11.86 | 11.79 | 11.79 | 19,471 | +0.02(+0.16%) |
May 24, 2019 | 11.79 | 11.79 | 11.76 | 11.77 | 2,295 | +0.12(+1.02%) |
May 23, 2019 | 11.59 | 11.69 | 11.59 | 11.66 | 20,514 | -0.16(-1.39%) |
May 22, 2019 | 11.78 | 11.85 | 11.78 | 11.82 | 7,851 | +0.03(+0.23%) |
May 21, 2019 | 11.72 | 11.79 | 11.72 | 11.79 | 20,765 | +0.18(+1.58%) |
May 20, 2019 | 11.62 | 11.66 | 11.60 | 11.61 | 19,403 | -0.15(-1.24%) |
May 17, 2019 | 11.73 | 11.77 | 11.72 | 11.76 | 20,112 | -0.04(-0.36%) |
May 16, 2019 | 11.80 | 11.83 | 11.77 | 11.80 | 36,864 | +0.03(+0.24%) |
May 15, 2019 | 11.67 | 11.79 | 11.64 | 11.77 | 72,321 | +0.04(+0.35%) |
May 14, 2019 | 11.70 | 11.74 | 11.61 | 11.73 | 7,495 | +0.12(+1.02%) |
May 13, 2019 | 11.60 | 11.66 | 11.57 | 11.61 | 13,615 | -0.24(-2.05%) |
May 10, 2019 | 11.82 | 11.87 | 11.77 | 11.85 | 10,712 | +0.08(+0.65%) |
May 09, 2019 | 11.73 | 11.78 | 11.69 | 11.78 | 17,037 | -0.08(-0.67%) |
May 08, 2019 | 11.85 | 11.90 | 11.85 | 11.86 | 7,542 | +0.02(+0.15%) |
May 07, 2019 | 11.85 | 11.88 | 11.82 | 11.84 | 29,390 | -0.11(-0.92%) |
May 06, 2019 | 11.87 | 11.97 | 11.80 | 11.95 | 45,081 | -0.13(-1.11%) |
May 03, 2019 | 12.01 | 12.09 | 12.00 | 12.08 | 17,270 | +0.15(+1.28%) |
May 02, 2019 | 12.08 | 12.08 | 11.93 | 11.93 | 11,206 | -0.23(-1.88%) |
May 01, 2019 | 12.25 | 12.27 | 12.16 | 12.16 | 23,773 | -0.06(-0.52%) |
Apr 30, 2019 | 12.12 | 12.22 | 12.12 | 12.22 | 510,836 | +0.15(+1.21%) |
Apr 29, 2019 | 12.05 | 12.08 | 12.03 | 12.08 | 23,352 | +0.04(+0.32%) |
Apr 26, 2019 | 12.04 | 12.05 | 12.01 | 12.04 | 17,270 | +0.02(+0.17%) |
Apr 25, 2019 | 12.05 | 12.05 | 11.99 | 12.02 | 23,211 | -0.04(-0.34%) |
Apr 24, 2019 | 12.05 | 12.07 | 12.03 | 12.06 | 6,679 | -0.04(-0.30%) |
Apr 23, 2019 | 12.08 | 12.09 | 12.05 | 12.09 | 11,617 | +0.01(+0.08%) |
Apr 22, 2019 | 12.07 | 12.09 | 12.05 | 12.09 | 8,352 | +0.01(+0.08%) |
Apr 18, 2019 | 12.03 | 12.08 | 12.03 | 12.08 | 4,153 | -0.01(-0.11%) |
Apr 17, 2019 | 12.13 | 12.13 | 12.08 | 12.09 | 7,241 | -0.01(-0.04%) |
Apr 16, 2019 | 12.11 | 12.11 | 12.09 | 12.09 | 15,767 | -0.02(-0.15%) |
Apr 15, 2019 | 12.05 | 12.11 | 12.05 | 12.11 | 9,646 | +0.07(+0.61%) |
Apr 12, 2019 | 12.06 | 12.06 | 12.04 | 12.04 | 7,979 | +0.00(+0.00%) |
Apr 11, 2019 | 12.06 | 12.07 | 12.02 | 12.04 | 18,427 | -0.09(-0.72%) |
Apr 10, 2019 | 12.12 | 12.14 | 12.11 | 12.13 | 8,128 | +0.04(+0.30%) |
Apr 09, 2019 | 12.14 | 12.14 | 12.09 | 12.09 | 12,499 | -0.04(-0.33%) |
Apr 08, 2019 | 12.15 | 12.15 | 12.12 | 12.13 | 12,508 | +0.00(+0.00%) |
Apr 05, 2019 | 12.06 | 12.14 | 12.06 | 12.13 | 13,116 | +0.03(+0.23%) |
Apr 04, 2019 | 12.09 | 12.11 | 12.06 | 12.10 | 26,616 | -0.01(-0.11%) |
Apr 03, 2019 | 12.04 | 12.13 | 12.04 | 12.12 | 18,924 | +0.10(+0.80%) |
Apr 02, 2019 | 11.98 | 12.02 | 11.95 | 12.02 | 14,198 | +0.04(+0.34%) |
Apr 01, 2019 | 11.94 | 11.98 | 11.94 | 11.98 | 37,409 | +0.05(+0.42%) |
Mar 29, 2019 | 11.96 | 11.96 | 11.90 | 11.93 | 15,631 | +0.02(+0.15%) |
Mar 28, 2019 | 11.91 | 11.93 | 11.88 | 11.91 | 3,674 | +0.00(+0.00%) |
Mar 27, 2019 | 11.91 | 11.93 | 11.84 | 11.91 | 10,738 | +0.09(+0.77%) |
Mar 26, 2019 | 11.81 | 11.86 | 11.81 | 11.82 | 7,812 | +0.03(+0.23%) |
Mar 25, 2019 | 11.77 | 11.80 | 11.77 | 11.79 | 42,591 | -0.01(-0.08%) |
Mar 22, 2019 | 11.89 | 11.90 | 11.80 | 11.80 | 16,614 | -0.22(-1.83%) |
Mar 21, 2019 | 12.02 | 12.04 | 12.00 | 12.02 | 7,754 | -0.02(-0.14%) |
Mar 20, 2019 | 11.95 | 12.09 | 11.95 | 12.04 | 11,270 | +0.08(+0.68%) |
Mar 19, 2019 | 12.06 | 12.06 | 11.96 | 11.96 | 5,180 | -0.09(-0.75%) |
Mar 18, 2019 | 12.01 | 12.06 | 12.01 | 12.05 | 15,556 | +0.05(+0.38%) |
Mar 15, 2019 | 12.06 | 12.06 | 12.00 | 12.00 | 15,300 | -0.02(-0.15%) |
Mar 14, 2019 | 12.00 | 12.02 | 11.97 | 12.02 | 16,307 | +0.03(+0.23%) |
Mar 13, 2019 | 11.99 | 12.00 | 11.96 | 11.99 | 21,927 | +0.04(+0.30%) |
Mar 12, 2019 | 11.86 | 11.97 | 11.86 | 11.96 | 40,428 | +0.15(+1.31%) |
Mar 11, 2019 | 11.68 | 11.81 | 11.68 | 11.80 | 8,373 | +0.15(+1.25%) |
Mar 08, 2019 | 11.64 | 11.66 | 11.61 | 11.66 | 9,025 | -0.06(-0.50%) |
Mar 07, 2019 | 11.71 | 11.76 | 11.71 | 11.71 | 28,222 | -0.07(-0.58%) |
Mar 06, 2019 | 11.78 | 11.80 | 11.78 | 11.78 | 170,014 | -0.04(-0.35%) |
Mar 05, 2019 | 11.81 | 11.84 | 11.81 | 11.82 | 34,186 | +0.06(+0.50%) |
Mar 04, 2019 | 11.82 | 11.84 | 11.73 | 11.77 | 35,457 | -0.04(-0.31%) |