Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.25 | 11.36 | 11.25 | 11.36 | 7,433 | +0.01(+0.09%) |
May 30, 2019 | 11.31 | 11.35 | 11.28 | 11.35 | 19,029 | -0.09(-0.78%) |
May 29, 2019 | 11.37 | 11.44 | 11.29 | 11.44 | 13,189 | +0.10(+0.88%) |
May 28, 2019 | 11.30 | 11.42 | 11.30 | 11.34 | 35,725 | +0.07(+0.62%) |
May 24, 2019 | 11.41 | 11.41 | 11.24 | 11.27 | 8,839 | -0.17(-1.48%) |
May 23, 2019 | 11.47 | 11.52 | 11.44 | 11.44 | 10,845 | +0.02(+0.13%) |
May 22, 2019 | 11.40 | 11.43 | 11.40 | 11.42 | 2,518 | +0.02(+0.22%) |
May 21, 2019 | 11.35 | 11.40 | 11.33 | 11.40 | 3,410 | -0.12(-1.04%) |
May 20, 2019 | 11.47 | 11.54 | 11.47 | 11.52 | 18,229 | +0.61(+5.57%) |
May 17, 2019 | 10.99 | 10.99 | 10.91 | 10.91 | 803 | -0.04(-0.36%) |
May 16, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 1,128 | +0.11(+1.01%) |
May 15, 2019 | 10.82 | 10.86 | 10.82 | 10.84 | 2,717 | -0.18(-1.63%) |
May 14, 2019 | 10.97 | 11.14 | 10.97 | 11.02 | 35,587 | +0.27(+2.50%) |
May 13, 2019 | 10.93 | 10.93 | 10.72 | 10.75 | 10,615 | -0.37(-3.31%) |
May 10, 2019 | 11.13 | 11.19 | 11.11 | 11.12 | 8,739 | -0.03(-0.27%) |
May 09, 2019 | 11.20 | 11.24 | 11.15 | 11.15 | 8,377 | -0.20(-1.75%) |
May 08, 2019 | 11.56 | 11.56 | 11.35 | 11.35 | 2,570 | -0.11(-0.96%) |
May 07, 2019 | 11.60 | 11.60 | 11.45 | 11.46 | 16,478 | -0.34(-2.87%) |
May 06, 2019 | 11.81 | 11.81 | 11.75 | 11.80 | 1,764 | -0.09(-0.75%) |
May 03, 2019 | 11.87 | 11.91 | 11.85 | 11.89 | 2,109 | +0.14(+1.19%) |
May 02, 2019 | 11.84 | 11.85 | 11.75 | 11.75 | 2,170 | +0.00(+0.00%) |
May 01, 2019 | 11.67 | 11.80 | 11.67 | 11.75 | 2,433 | +0.04(+0.34%) |
Apr 30, 2019 | 11.71 | 11.73 | 11.68 | 11.71 | 5,166 | -0.11(-0.93%) |
Apr 29, 2019 | 11.69 | 11.82 | 11.69 | 11.82 | 5,247 | +0.09(+0.76%) |
Apr 26, 2019 | 11.63 | 11.77 | 11.63 | 11.73 | 14,565 | +0.07(+0.64%) |
Apr 25, 2019 | 11.60 | 11.68 | 11.60 | 11.65 | 1,877 | -0.04(-0.38%) |
Apr 24, 2019 | 11.70 | 11.86 | 11.70 | 11.70 | 1,596 | +0.00(+0.00%) |
Apr 23, 2019 | 11.70 | 11.79 | 11.64 | 11.70 | 2,042 | -0.05(-0.42%) |
Apr 22, 2019 | 11.74 | 11.80 | 11.74 | 11.75 | 5,316 | -0.15(-1.26%) |
Apr 18, 2019 | 11.81 | 11.90 | 11.78 | 11.90 | 3,415 | -0.11(-0.95%) |
Apr 17, 2019 | 12.05 | 12.08 | 11.98 | 12.01 | 3,059 | -0.06(-0.54%) |
Apr 16, 2019 | 12.05 | 12.09 | 12.05 | 12.08 | 13,566 | +0.17(+1.42%) |
Apr 15, 2019 | 11.93 | 11.93 | 11.88 | 11.91 | 7,654 | +0.01(+0.08%) |
Apr 12, 2019 | 11.93 | 11.93 | 11.83 | 11.90 | 4,218 | -0.03(-0.25%) |
Apr 11, 2019 | 11.99 | 12.03 | 11.91 | 11.93 | 6,460 | -0.05(-0.42%) |
Apr 10, 2019 | 11.98 | 12.04 | 11.98 | 11.98 | 4,947 | +0.00(+0.00%) |
Apr 09, 2019 | 11.97 | 12.00 | 11.97 | 11.98 | 23,191 | +0.02(+0.17%) |
Apr 08, 2019 | 12.01 | 12.02 | 11.96 | 11.96 | 4,266 | -0.11(-0.92%) |
Apr 05, 2019 | 12.08 | 12.08 | 12.00 | 12.07 | 2,209 | +0.13(+1.10%) |
Apr 04, 2019 | 11.96 | 11.96 | 11.87 | 11.94 | 2,635 | -0.15(-1.28%) |
Apr 03, 2019 | 12.05 | 12.13 | 12.05 | 12.09 | 2,936 | -0.05(-0.41%) |
Apr 02, 2019 | 12.05 | 12.14 | 12.05 | 12.14 | 6,545 | +0.10(+0.87%) |
Apr 01, 2019 | 12.11 | 12.13 | 12.00 | 12.04 | 3,904 | +0.10(+0.86%) |
Mar 29, 2019 | 11.89 | 11.98 | 11.89 | 11.93 | 22,501 | +0.15(+1.24%) |
Mar 28, 2019 | 11.80 | 11.80 | 11.78 | 11.79 | 1,512 | +0.00(+0.04%) |
Mar 27, 2019 | 11.85 | 11.85 | 11.72 | 11.78 | 4,338 | -0.07(-0.63%) |
Mar 26, 2019 | 11.83 | 11.94 | 11.83 | 11.86 | 9,216 | +0.11(+0.93%) |
Mar 25, 2019 | 11.74 | 11.77 | 11.71 | 11.75 | 6,075 | -0.01(-0.08%) |
Mar 22, 2019 | 11.86 | 11.86 | 11.76 | 11.76 | 3,616 | -0.21(-1.79%) |
Mar 21, 2019 | 11.94 | 12.03 | 11.94 | 11.97 | 6,555 | -0.07(-0.62%) |
Mar 20, 2019 | 12.01 | 12.05 | 11.95 | 12.05 | 13,968 | +0.04(+0.37%) |
Mar 19, 2019 | 12.05 | 12.05 | 11.95 | 12.00 | 2,884 | -0.00(-0.04%) |
Mar 18, 2019 | 11.95 | 12.01 | 11.93 | 12.01 | 8,725 | +0.10(+0.86%) |
Mar 15, 2019 | 11.91 | 11.93 | 11.76 | 11.90 | 7,935 | +0.11(+0.95%) |
Mar 14, 2019 | 11.78 | 11.81 | 11.78 | 11.79 | 2,620 | +0.02(+0.17%) |
Mar 13, 2019 | 11.82 | 11.82 | 11.77 | 11.77 | 1,598 | -0.06(-0.55%) |
Mar 12, 2019 | 11.80 | 11.85 | 11.51 | 11.84 | 2,970 | +0.07(+0.59%) |
Mar 11, 2019 | 11.75 | 11.77 | 11.72 | 11.77 | 19,272 | +0.45(+3.96%) |
Mar 08, 2019 | 11.28 | 11.40 | 11.28 | 11.32 | 3,415 | +0.08(+0.71%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.24 | 11.24 | 8,260 | -0.14(-1.22%) |
Mar 06, 2019 | 11.35 | 11.38 | 11.32 | 11.38 | 9,808 | +0.18(+1.60%) |
Mar 05, 2019 | 11.13 | 11.20 | 11.13 | 11.20 | 10,047 | +0.42(+3.88%) |
Mar 04, 2019 | 10.81 | 10.94 | 10.78 | 10.78 | 4,237 | -0.08(-0.73%) |