Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.47 | 11.47 | 11.31 | 11.34 | 167,217 | -0.21(-1.83%) |
May 30, 2019 | 11.66 | 11.81 | 11.47 | 11.55 | 159,103 | -0.14(-1.19%) |
May 29, 2019 | 11.77 | 11.79 | 11.66 | 11.69 | 171,466 | -0.09(-0.80%) |
May 28, 2019 | 11.87 | 12.01 | 11.75 | 11.78 | 213,222 | -0.01(-0.12%) |
May 24, 2019 | 11.98 | 12.08 | 11.79 | 11.80 | 160,632 | -0.17(-1.40%) |
May 23, 2019 | 11.93 | 11.98 | 11.88 | 11.96 | 84,463 | -0.02(-0.18%) |
May 22, 2019 | 12.13 | 12.20 | 11.92 | 11.98 | 237,722 | -0.22(-1.79%) |
May 21, 2019 | 12.25 | 12.28 | 12.20 | 12.20 | 157,934 | -0.06(-0.48%) |
May 20, 2019 | 12.09 | 12.27 | 12.08 | 12.26 | 150,900 | +0.10(+0.84%) |
May 17, 2019 | 12.25 | 12.39 | 12.12 | 12.16 | 138,272 | -0.15(-1.18%) |
May 16, 2019 | 12.32 | 12.42 | 12.27 | 12.31 | 209,656 | +0.04(+0.36%) |
May 15, 2019 | 12.13 | 12.28 | 12.12 | 12.26 | 195,792 | +0.17(+1.45%) |
May 14, 2019 | 12.06 | 12.15 | 12.02 | 12.09 | 195,657 | +0.08(+0.67%) |
May 13, 2019 | 12.18 | 12.21 | 11.94 | 12.01 | 173,378 | -0.34(-2.72%) |
May 10, 2019 | 12.28 | 12.37 | 12.23 | 12.34 | 155,282 | +0.05(+0.41%) |
May 09, 2019 | 12.03 | 12.32 | 11.98 | 12.29 | 167,057 | +0.22(+1.81%) |
May 08, 2019 | 12.22 | 12.31 | 12.06 | 12.07 | 187,612 | -0.19(-1.55%) |
May 07, 2019 | 12.34 | 12.39 | 12.21 | 12.26 | 195,985 | -0.16(-1.29%) |
May 06, 2019 | 12.06 | 12.46 | 12.06 | 12.42 | 320,353 | +0.28(+2.28%) |
May 03, 2019 | 12.04 | 12.17 | 12.02 | 12.14 | 144,445 | +0.17(+1.46%) |
May 02, 2019 | 11.85 | 12.00 | 11.74 | 11.97 | 145,209 | +0.04(+0.37%) |
May 01, 2019 | 12.09 | 12.09 | 11.89 | 11.93 | 102,540 | -0.13(-1.09%) |
Apr 30, 2019 | 12.14 | 12.14 | 11.88 | 12.06 | 136,640 | -0.04(-0.30%) |
Apr 29, 2019 | 12.03 | 12.15 | 11.97 | 12.09 | 97,616 | -0.02(-0.18%) |
Apr 26, 2019 | 12.06 | 12.16 | 12.02 | 12.12 | 206,312 | +0.15(+1.28%) |
Apr 25, 2019 | 12.06 | 12.10 | 11.85 | 11.96 | 215,663 | -0.05(-0.42%) |
Apr 24, 2019 | 11.94 | 12.09 | 11.85 | 12.01 | 163,126 | +0.10(+0.86%) |
Apr 23, 2019 | 11.74 | 11.91 | 11.68 | 11.91 | 179,612 | +0.17(+1.49%) |
Apr 22, 2019 | 11.77 | 11.77 | 11.55 | 11.74 | 159,418 | +0.01(+0.06%) |
Apr 18, 2019 | 11.85 | 11.85 | 11.58 | 11.73 | 175,996 | -0.09(-0.74%) |
Apr 17, 2019 | 11.96 | 11.96 | 11.75 | 11.82 | 300,070 | -0.10(-0.86%) |
Apr 16, 2019 | 11.91 | 12.00 | 11.81 | 11.92 | 388,652 | +0.08(+0.66%) |
Apr 15, 2019 | 11.77 | 11.93 | 11.73 | 11.84 | 296,965 | +0.13(+1.10%) |
Apr 12, 2019 | 11.69 | 11.73 | 11.63 | 11.71 | 141,457 | +0.07(+0.61%) |
Apr 11, 2019 | 11.63 | 11.66 | 11.58 | 11.64 | 118,897 | +0.02(+0.18%) |
Apr 10, 2019 | 11.56 | 11.72 | 11.51 | 11.62 | 156,690 | +0.09(+0.74%) |
Apr 09, 2019 | 11.66 | 11.66 | 11.52 | 11.53 | 120,170 | -0.13(-1.10%) |
Apr 08, 2019 | 11.59 | 11.73 | 11.56 | 11.66 | 177,409 | +0.07(+0.62%) |
Apr 05, 2019 | 11.36 | 11.63 | 11.36 | 11.59 | 264,830 | +0.29(+2.52%) |
Apr 04, 2019 | 11.33 | 11.41 | 11.26 | 11.31 | 193,035 | -0.04(-0.38%) |
Apr 03, 2019 | 11.51 | 11.51 | 11.33 | 11.35 | 161,089 | -0.07(-0.62%) |
Apr 02, 2019 | 11.30 | 11.51 | 11.24 | 11.42 | 172,127 | +0.12(+1.07%) |
Apr 01, 2019 | 11.23 | 11.34 | 11.21 | 11.30 | 233,681 | +0.11(+0.96%) |
Mar 29, 2019 | 11.23 | 11.26 | 11.17 | 11.19 | 184,217 | +0.04(+0.32%) |
Mar 28, 2019 | 11.24 | 11.29 | 11.15 | 11.16 | 157,977 | -0.08(-0.70%) |
Mar 27, 2019 | 11.20 | 11.34 | 11.14 | 11.23 | 309,168 | +0.06(+0.51%) |
Mar 26, 2019 | 11.31 | 11.31 | 11.15 | 11.18 | 223,110 | -0.09(-0.76%) |
Mar 25, 2019 | 11.33 | 11.33 | 11.16 | 11.26 | 159,240 | -0.04(-0.32%) |
Mar 22, 2019 | 11.44 | 11.47 | 11.19 | 11.30 | 212,116 | -0.27(-2.34%) |
Mar 21, 2019 | 11.41 | 11.62 | 11.41 | 11.57 | 108,032 | +0.17(+1.50%) |
Mar 20, 2019 | 11.52 | 11.53 | 11.38 | 11.40 | 160,654 | -0.19(-1.66%) |
Mar 19, 2019 | 11.58 | 11.70 | 11.54 | 11.59 | 123,528 | -0.04(-0.31%) |
Mar 18, 2019 | 11.62 | 11.70 | 11.57 | 11.63 | 174,443 | +0.00(+0.00%) |
Mar 15, 2019 | 11.38 | 11.64 | 11.34 | 11.63 | 425,354 | +0.26(+2.32%) |
Mar 14, 2019 | 11.31 | 11.41 | 11.24 | 11.36 | 84,480 | +0.11(+0.95%) |
Mar 13, 2019 | 11.35 | 11.36 | 11.25 | 11.26 | 128,748 | -0.11(-0.94%) |
Mar 12, 2019 | 11.39 | 11.45 | 11.32 | 11.36 | 125,179 | -0.01(-0.12%) |
Mar 11, 2019 | 11.31 | 11.44 | 11.28 | 11.38 | 201,886 | +0.13(+1.14%) |
Mar 08, 2019 | 11.06 | 11.28 | 11.06 | 11.25 | 109,212 | +0.05(+0.45%) |
Mar 07, 2019 | 11.21 | 11.28 | 11.13 | 11.20 | 158,536 | -0.10(-0.88%) |
Mar 06, 2019 | 11.37 | 11.41 | 11.21 | 11.30 | 216,438 | -0.10(-0.88%) |
Mar 05, 2019 | 11.41 | 11.44 | 11.31 | 11.40 | 177,377 | -0.06(-0.56%) |
Mar 04, 2019 | 11.47 | 11.48 | 11.35 | 11.46 | 364,153 | +0.03(+0.25%) |