Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.95 | 12.01 | 11.85 | 11.90 | 2,894,635 | -0.25(-2.04%) |
May 30, 2019 | 12.19 | 12.25 | 12.11 | 12.14 | 2,057,205 | +0.01(+0.12%) |
May 29, 2019 | 12.13 | 12.16 | 12.01 | 12.13 | 2,740,051 | -0.02(-0.18%) |
May 28, 2019 | 12.33 | 12.40 | 12.14 | 12.15 | 2,108,064 | -0.13(-1.10%) |
May 24, 2019 | 12.22 | 12.34 | 12.16 | 12.29 | 3,105,790 | +0.13(+1.11%) |
May 23, 2019 | 12.21 | 12.28 | 12.07 | 12.15 | 2,726,100 | -0.28(-2.28%) |
May 22, 2019 | 12.48 | 12.50 | 12.38 | 12.43 | 2,336,012 | -0.13(-1.07%) |
May 21, 2019 | 12.31 | 12.60 | 12.30 | 12.57 | 3,128,556 | +0.36(+2.96%) |
May 20, 2019 | 12.14 | 12.29 | 12.09 | 12.21 | 2,116,224 | -0.04(-0.35%) |
May 17, 2019 | 12.29 | 12.40 | 12.22 | 12.25 | 2,866,264 | -0.19(-1.54%) |
May 16, 2019 | 12.46 | 12.53 | 12.39 | 12.44 | 3,230,952 | +0.05(+0.40%) |
May 15, 2019 | 12.36 | 12.43 | 12.23 | 12.39 | 2,249,007 | -0.05(-0.40%) |
May 14, 2019 | 12.22 | 12.46 | 12.20 | 12.44 | 3,288,657 | +0.27(+2.21%) |
May 13, 2019 | 12.19 | 12.27 | 12.09 | 12.17 | 7,812,626 | -0.23(-1.88%) |
May 10, 2019 | 12.59 | 12.61 | 12.31 | 12.41 | 5,661,192 | -0.19(-1.50%) |
May 09, 2019 | 12.57 | 12.65 | 12.42 | 12.59 | 3,786,105 | -0.09(-0.72%) |
May 08, 2019 | 12.52 | 12.81 | 12.51 | 12.68 | 3,817,302 | +0.14(+1.11%) |
May 07, 2019 | 12.68 | 12.72 | 12.49 | 12.55 | 3,036,864 | -0.26(-2.02%) |
May 06, 2019 | 12.64 | 12.84 | 12.56 | 12.80 | 3,565,371 | -0.19(-1.45%) |
May 03, 2019 | 12.82 | 13.01 | 12.74 | 12.99 | 8,798,012 | +0.22(+1.70%) |
May 02, 2019 | 12.89 | 13.07 | 12.73 | 12.78 | 2,804,641 | -0.01(-0.11%) |
May 01, 2019 | 12.92 | 12.94 | 12.70 | 12.79 | 5,004,566 | -0.07(-0.54%) |
Apr 30, 2019 | 12.68 | 12.91 | 12.65 | 12.86 | 2,597,948 | +0.16(+1.27%) |
Apr 29, 2019 | 12.77 | 12.80 | 12.69 | 12.70 | 2,985,826 | -0.01(-0.11%) |
Apr 26, 2019 | 12.66 | 12.72 | 12.56 | 12.71 | 2,388,942 | +0.06(+0.44%) |
Apr 25, 2019 | 12.59 | 12.70 | 12.49 | 12.66 | 2,436,248 | +0.03(+0.28%) |
Apr 24, 2019 | 12.78 | 12.78 | 12.61 | 12.62 | 2,835,296 | -0.20(-1.58%) |
Apr 23, 2019 | 12.75 | 12.85 | 12.68 | 12.82 | 2,522,761 | +0.05(+0.38%) |
Apr 22, 2019 | 12.85 | 12.87 | 12.72 | 12.78 | 5,954,803 | -0.08(-0.65%) |
Apr 18, 2019 | 12.92 | 12.97 | 12.84 | 12.86 | 4,152,266 | -0.08(-0.65%) |
Apr 17, 2019 | 12.90 | 13.01 | 12.85 | 12.94 | 3,230,514 | +0.10(+0.82%) |
Apr 16, 2019 | 12.77 | 12.93 | 12.73 | 12.84 | 2,051,034 | +0.14(+1.10%) |
Apr 15, 2019 | 12.69 | 12.78 | 12.66 | 12.70 | 1,681,819 | +0.03(+0.22%) |
Apr 12, 2019 | 12.68 | 12.80 | 12.67 | 12.67 | 3,427,008 | +0.13(+1.00%) |
Apr 11, 2019 | 12.43 | 12.61 | 12.41 | 12.55 | 3,812,583 | +0.13(+1.01%) |
Apr 10, 2019 | 12.36 | 12.44 | 12.25 | 12.42 | 2,522,018 | +0.08(+0.62%) |
Apr 09, 2019 | 12.32 | 12.37 | 12.28 | 12.34 | 3,092,952 | -0.06(-0.45%) |
Apr 08, 2019 | 12.31 | 12.40 | 12.27 | 12.40 | 1,581,204 | +0.09(+0.74%) |
Apr 05, 2019 | 12.27 | 12.36 | 12.25 | 12.31 | 1,483,156 | +0.04(+0.34%) |
Apr 04, 2019 | 12.25 | 12.31 | 12.20 | 12.27 | 3,086,764 | +0.01(+0.06%) |
Apr 03, 2019 | 12.23 | 12.34 | 12.22 | 12.26 | 3,301,803 | +0.09(+0.75%) |
Apr 02, 2019 | 12.17 | 12.22 | 12.05 | 12.17 | 2,791,257 | -0.01(-0.11%) |
Apr 01, 2019 | 11.91 | 12.25 | 11.91 | 12.18 | 4,630,335 | +0.37(+3.13%) |
Mar 29, 2019 | 11.92 | 11.97 | 11.73 | 11.81 | 2,704,327 | +0.02(+0.18%) |
Mar 28, 2019 | 11.80 | 11.92 | 11.73 | 11.79 | 3,541,783 | -0.01(-0.06%) |
Mar 27, 2019 | 11.68 | 11.86 | 11.66 | 11.80 | 3,220,477 | +0.10(+0.84%) |
Mar 26, 2019 | 11.64 | 11.78 | 11.64 | 11.70 | 3,091,042 | +0.15(+1.27%) |
Mar 25, 2019 | 11.62 | 11.71 | 11.50 | 11.55 | 3,041,290 | -0.08(-0.66%) |
Mar 22, 2019 | 11.86 | 11.91 | 11.56 | 11.63 | 3,169,603 | -0.34(-2.86%) |
Mar 21, 2019 | 12.13 | 12.14 | 11.89 | 11.97 | 5,465,059 | -0.24(-1.95%) |
Mar 20, 2019 | 12.38 | 12.43 | 12.20 | 12.21 | 7,244,571 | -0.17(-1.35%) |
Mar 19, 2019 | 12.28 | 12.55 | 12.28 | 12.38 | 5,675,383 | +0.17(+1.43%) |
Mar 18, 2019 | 12.03 | 12.22 | 11.99 | 12.20 | 6,019,298 | +0.36(+3.07%) |
Mar 15, 2019 | 11.83 | 11.90 | 11.80 | 11.84 | 4,023,277 | +0.07(+0.59%) |
Mar 14, 2019 | 11.91 | 11.92 | 11.74 | 11.77 | 2,940,589 | -0.15(-1.29%) |
Mar 13, 2019 | 11.79 | 12.01 | 11.79 | 11.92 | 2,231,099 | +0.16(+1.37%) |
Mar 12, 2019 | 11.78 | 11.87 | 11.73 | 11.76 | 1,764,485 | +0.00(+0.00%) |
Mar 11, 2019 | 11.61 | 11.80 | 11.59 | 11.76 | 3,579,877 | +0.21(+1.81%) |
Mar 08, 2019 | 11.43 | 11.58 | 11.36 | 11.55 | 2,018,439 | +0.01(+0.06%) |
Mar 07, 2019 | 11.67 | 11.69 | 11.42 | 11.55 | 3,982,184 | -0.15(-1.25%) |
Mar 06, 2019 | 11.90 | 11.96 | 11.68 | 11.69 | 3,411,965 | -0.20(-1.70%) |
Mar 05, 2019 | 11.89 | 11.94 | 11.73 | 11.90 | 2,675,529 | +0.02(+0.18%) |
Mar 04, 2019 | 11.86 | 12.06 | 11.85 | 11.87 | 3,369,192 | +0.05(+0.41%) |