Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.74 | 12.79 | 12.72 | 12.77 | 123,300 | -0.07(-0.55%) |
May 30, 2019 | 12.77 | 12.84 | 12.71 | 12.84 | 69,954 | +0.15(+1.18%) |
May 29, 2019 | 12.68 | 12.71 | 12.67 | 12.69 | 104,304 | +0.00(+0.00%) |
May 28, 2019 | 12.74 | 12.74 | 12.60 | 12.69 | 79,758 | +0.00(+0.04%) |
May 24, 2019 | 12.67 | 12.69 | 12.61 | 12.69 | 68,200 | +0.32(+2.55%) |
May 23, 2019 | 12.29 | 12.38 | 12.29 | 12.37 | 75,737 | -0.01(-0.08%) |
May 22, 2019 | 12.37 | 12.41 | 12.37 | 12.38 | 78,297 | +0.03(+0.24%) |
May 21, 2019 | 12.30 | 12.36 | 12.29 | 12.35 | 179,746 | -0.04(-0.32%) |
May 20, 2019 | 12.46 | 12.49 | 12.39 | 12.39 | 54,944 | -0.11(-0.88%) |
May 17, 2019 | 12.46 | 12.52 | 12.46 | 12.50 | 75,000 | -0.04(-0.32%) |
May 16, 2019 | 12.48 | 12.56 | 12.48 | 12.54 | 107,289 | -0.11(-0.87%) |
May 15, 2019 | 12.52 | 12.80 | 12.44 | 12.65 | 231,447 | +0.35(+2.85%) |
May 14, 2019 | 12.19 | 12.47 | 12.19 | 12.30 | 258,870 | +0.28(+2.33%) |
May 13, 2019 | 11.81 | 12.08 | 11.81 | 12.02 | 291,907 | +0.29(+2.47%) |
May 10, 2019 | 11.64 | 11.78 | 11.53 | 11.73 | 105,000 | +0.12(+1.03%) |
May 09, 2019 | 11.49 | 11.61 | 11.48 | 11.61 | 199,801 | +0.04(+0.39%) |
May 08, 2019 | 11.49 | 11.60 | 11.33 | 11.56 | 376,109 | +0.00(+0.04%) |
May 07, 2019 | 11.63 | 11.63 | 11.51 | 11.56 | 610,503 | -0.01(-0.09%) |
May 06, 2019 | 11.41 | 11.58 | 11.41 | 11.57 | 245,362 | -0.07(-0.60%) |
May 03, 2019 | 11.64 | 11.67 | 11.62 | 11.64 | 157,700 | +0.03(+0.26%) |
May 02, 2019 | 11.55 | 11.62 | 11.55 | 11.61 | 216,772 | +0.02(+0.17%) |
May 01, 2019 | 11.60 | 11.63 | 11.57 | 11.59 | 182,863 | -0.04(-0.30%) |
Apr 30, 2019 | 11.62 | 11.69 | 11.55 | 11.62 | 633,338 | -0.04(-0.39%) |
Apr 29, 2019 | 11.53 | 11.68 | 11.50 | 11.67 | 234,282 | +0.04(+0.30%) |
Apr 26, 2019 | 11.35 | 11.63 | 11.34 | 11.63 | 412,900 | +0.49(+4.44%) |
Apr 25, 2019 | 11.04 | 11.15 | 11.04 | 11.14 | 183,254 | +0.14(+1.27%) |
Apr 24, 2019 | 10.97 | 11.04 | 10.97 | 11.00 | 73,994 | -0.10(-0.90%) |
Apr 23, 2019 | 11.06 | 11.10 | 11.04 | 11.10 | 142,508 | +0.07(+0.63%) |
Apr 22, 2019 | 10.97 | 11.05 | 10.97 | 11.03 | 120,230 | -0.05(-0.45%) |
Apr 18, 2019 | 11.08 | 11.09 | 11.00 | 11.08 | 152,900 | -0.02(-0.18%) |
Apr 17, 2019 | 11.10 | 11.14 | 11.09 | 11.10 | 57,297 | -0.10(-0.89%) |
Apr 16, 2019 | 11.27 | 11.27 | 11.20 | 11.20 | 157,840 | +0.19(+1.73%) |
Apr 15, 2019 | 10.84 | 11.22 | 10.84 | 11.01 | 462,293 | +0.25(+2.32%) |
Apr 12, 2019 | 10.73 | 10.77 | 10.73 | 10.76 | 153,400 | +0.00(+0.00%) |
Apr 11, 2019 | 10.79 | 10.82 | 10.75 | 10.76 | 247,354 | +0.09(+0.84%) |
Apr 10, 2019 | 10.71 | 10.71 | 10.66 | 10.67 | 95,028 | -0.01(-0.09%) |
Apr 09, 2019 | 10.73 | 10.76 | 10.60 | 10.68 | 375,420 | -0.11(-0.97%) |
Apr 08, 2019 | 10.77 | 10.79 | 10.76 | 10.79 | 374,194 | +0.09(+0.79%) |
Apr 05, 2019 | 10.70 | 10.75 | 10.69 | 10.70 | 212,000 | +0.01(+0.09%) |
Apr 04, 2019 | 10.69 | 10.72 | 10.69 | 10.69 | 197,677 | +0.04(+0.42%) |
Apr 03, 2019 | 10.70 | 10.70 | 10.63 | 10.64 | 172,041 | +0.01(+0.14%) |
Apr 02, 2019 | 10.63 | 10.69 | 10.59 | 10.63 | 299,956 | -0.21(-1.94%) |
Apr 01, 2019 | 10.86 | 10.88 | 10.83 | 10.84 | 213,733 | +0.12(+1.17%) |
Mar 29, 2019 | 10.73 | 10.73 | 10.68 | 10.71 | 97,100 | +0.08(+0.75%) |
Mar 28, 2019 | 10.77 | 10.77 | 10.62 | 10.63 | 156,041 | -0.33(-2.97%) |
Mar 27, 2019 | 10.92 | 11.24 | 10.86 | 10.96 | 142,128 | -0.19(-1.70%) |
Mar 26, 2019 | 11.21 | 11.24 | 11.15 | 11.15 | 256,129 | +0.06(+0.59%) |
Mar 25, 2019 | 11.06 | 11.11 | 11.05 | 11.09 | 191,720 | +0.02(+0.14%) |
Mar 22, 2019 | 11.12 | 11.12 | 11.05 | 11.07 | 54,500 | -0.06(-0.58%) |
Mar 21, 2019 | 11.10 | 11.16 | 11.06 | 11.13 | 86,870 | +0.04(+0.32%) |
Mar 20, 2019 | 11.05 | 11.15 | 11.05 | 11.10 | 72,625 | -0.25(-2.20%) |
Mar 19, 2019 | 11.36 | 11.40 | 11.33 | 11.35 | 252,546 | +0.04(+0.35%) |
Mar 18, 2019 | 11.21 | 11.36 | 11.21 | 11.31 | 87,340 | -0.11(-0.96%) |
Mar 15, 2019 | 11.51 | 11.51 | 11.38 | 11.42 | 209,200 | +0.11(+0.93%) |
Mar 14, 2019 | 11.28 | 11.35 | 11.28 | 11.31 | 72,196 | -0.17(-1.44%) |
Mar 13, 2019 | 11.49 | 11.50 | 11.46 | 11.48 | 57,603 | -0.14(-1.20%) |
Mar 12, 2019 | 11.68 | 11.68 | 11.40 | 11.62 | 219,608 | -0.05(-0.43%) |
Mar 11, 2019 | 11.60 | 11.70 | 11.60 | 11.67 | 61,535 | -0.04(-0.34%) |
Mar 08, 2019 | 11.65 | 11.71 | 11.62 | 11.71 | 69,800 | -0.02(-0.21%) |
Mar 07, 2019 | 11.86 | 11.86 | 11.72 | 11.73 | 160,654 | +0.09(+0.77%) |
Mar 06, 2019 | 11.76 | 11.76 | 11.55 | 11.64 | 646,310 | -0.19(-1.56%) |
Mar 05, 2019 | 11.86 | 11.86 | 11.80 | 11.83 | 67,047 | -0.01(-0.04%) |
Mar 04, 2019 | 12.02 | 12.02 | 11.82 | 11.84 | 109,371 | -0.04(-0.38%) |