Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.93 | 11.04 | 10.93 | 11.03 | 12,490 | +0.05(+0.44%) |
May 30, 2019 | 11.03 | 11.06 | 10.98 | 10.99 | 9,175 | -0.04(-0.40%) |
May 29, 2019 | 11.00 | 11.04 | 10.98 | 11.03 | 7,642 | +0.02(+0.17%) |
May 28, 2019 | 11.09 | 11.11 | 11.01 | 11.01 | 4,668 | +0.03(+0.32%) |
May 24, 2019 | 10.97 | 11.00 | 10.96 | 10.98 | 3,323 | +0.03(+0.24%) |
May 23, 2019 | 10.95 | 10.96 | 10.88 | 10.95 | 17,231 | -0.10(-0.95%) |
May 22, 2019 | 11.11 | 11.11 | 11.02 | 11.06 | 5,947 | -0.05(-0.47%) |
May 21, 2019 | 11.09 | 11.11 | 11.09 | 11.11 | 5,919 | +0.09(+0.84%) |
May 20, 2019 | 11.02 | 11.02 | 10.93 | 11.02 | 14,081 | -0.01(-0.05%) |
May 17, 2019 | 11.10 | 11.10 | 11.02 | 11.02 | 10,771 | -0.17(-1.48%) |
May 16, 2019 | 11.26 | 11.32 | 11.17 | 11.19 | 16,717 | -0.03(-0.23%) |
May 15, 2019 | 11.13 | 11.24 | 11.10 | 11.21 | 6,947 | -0.03(-0.23%) |
May 14, 2019 | 11.23 | 11.27 | 11.20 | 11.24 | 7,453 | +0.11(+1.02%) |
May 13, 2019 | 11.20 | 11.26 | 11.07 | 11.13 | 82,872 | -0.41(-3.54%) |
May 10, 2019 | 11.37 | 11.60 | 11.37 | 11.54 | 12,261 | +0.15(+1.29%) |
May 09, 2019 | 11.30 | 11.40 | 11.26 | 11.39 | 10,630 | -0.03(-0.31%) |
May 08, 2019 | 11.46 | 11.51 | 11.42 | 11.42 | 30,255 | -0.15(-1.28%) |
May 07, 2019 | 11.63 | 11.63 | 11.52 | 11.57 | 13,945 | -0.18(-1.56%) |
May 06, 2019 | 11.61 | 11.75 | 11.61 | 11.75 | 7,863 | -0.11(-0.96%) |
May 03, 2019 | 11.69 | 11.88 | 11.69 | 11.87 | 20,741 | +0.17(+1.49%) |
May 02, 2019 | 11.71 | 11.74 | 11.65 | 11.69 | 8,313 | -0.02(-0.17%) |
May 01, 2019 | 11.86 | 11.86 | 11.70 | 11.72 | 5,427 | -0.11(-0.93%) |
Apr 30, 2019 | 11.90 | 11.90 | 11.80 | 11.82 | 167,892 | -0.14(-1.15%) |
Apr 29, 2019 | 11.94 | 11.96 | 11.92 | 11.96 | 5,385 | -0.02(-0.16%) |
Apr 26, 2019 | 11.95 | 11.99 | 11.93 | 11.98 | 13,407 | +0.05(+0.44%) |
Apr 25, 2019 | 12.01 | 12.01 | 11.91 | 11.93 | 5,516 | -0.11(-0.94%) |
Apr 24, 2019 | 12.10 | 12.10 | 12.00 | 12.04 | 6,539 | -0.16(-1.29%) |
Apr 23, 2019 | 12.15 | 12.21 | 12.11 | 12.20 | 37,306 | +0.12(+1.01%) |
Apr 22, 2019 | 11.90 | 12.08 | 11.90 | 12.08 | 43,502 | +0.07(+0.58%) |
Apr 18, 2019 | 11.99 | 12.03 | 11.99 | 12.01 | 24,293 | -0.04(-0.36%) |
Apr 17, 2019 | 12.02 | 12.11 | 12.02 | 12.05 | 16,337 | +0.06(+0.47%) |
Apr 16, 2019 | 11.92 | 12.00 | 11.92 | 11.99 | 6,347 | +0.07(+0.55%) |
Apr 15, 2019 | 11.91 | 11.93 | 11.89 | 11.93 | 6,297 | -0.06(-0.51%) |
Apr 12, 2019 | 11.95 | 12.00 | 11.95 | 11.99 | 6,302 | +0.18(+1.55%) |
Apr 11, 2019 | 11.83 | 11.85 | 11.77 | 11.81 | 5,286 | -0.12(-1.02%) |
Apr 10, 2019 | 11.92 | 11.95 | 11.89 | 11.93 | 8,884 | +0.08(+0.66%) |
Apr 09, 2019 | 11.92 | 11.92 | 11.84 | 11.85 | 1,976 | -0.10(-0.80%) |
Apr 08, 2019 | 11.85 | 11.95 | 11.85 | 11.95 | 8,600 | +0.03(+0.22%) |
Apr 05, 2019 | 11.86 | 11.96 | 11.86 | 11.92 | 7,104 | -0.03(-0.29%) |
Apr 04, 2019 | 11.90 | 11.96 | 11.89 | 11.96 | 7,553 | -0.04(-0.36%) |
Apr 03, 2019 | 12.04 | 12.12 | 12.00 | 12.00 | 11,506 | +0.03(+0.22%) |
Apr 02, 2019 | 11.97 | 11.99 | 11.92 | 11.97 | 9,990 | -0.04(-0.36%) |
Apr 01, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 14,551 | +0.21(+1.77%) |
Mar 29, 2019 | 11.79 | 11.81 | 11.76 | 11.81 | 10,657 | +0.06(+0.50%) |
Mar 28, 2019 | 11.72 | 11.75 | 11.70 | 11.75 | 27,302 | +0.07(+0.62%) |
Mar 27, 2019 | 11.74 | 11.74 | 11.63 | 11.68 | 28,553 | -0.17(-1.47%) |
Mar 26, 2019 | 11.78 | 11.87 | 11.78 | 11.85 | 3,466 | +0.07(+0.59%) |
Mar 25, 2019 | 11.72 | 11.78 | 11.72 | 11.78 | 5,266 | -0.08(-0.68%) |
Mar 22, 2019 | 11.96 | 11.96 | 11.85 | 11.86 | 18,907 | -0.25(-2.08%) |
Mar 21, 2019 | 11.98 | 12.13 | 11.98 | 12.11 | 13,983 | +0.06(+0.47%) |
Mar 20, 2019 | 11.95 | 12.10 | 11.92 | 12.06 | 9,812 | +0.05(+0.40%) |
Mar 19, 2019 | 12.02 | 12.05 | 11.99 | 12.01 | 17,164 | +0.00(+0.00%) |
Mar 18, 2019 | 11.89 | 12.01 | 11.89 | 12.01 | 15,175 | +0.11(+0.89%) |
Mar 15, 2019 | 11.87 | 11.95 | 11.80 | 11.90 | 14,896 | +0.01(+0.08%) |
Mar 14, 2019 | 11.90 | 11.90 | 11.87 | 11.89 | 5,580 | -0.06(-0.53%) |
Mar 13, 2019 | 11.87 | 11.96 | 11.87 | 11.96 | 7,482 | +0.12(+1.03%) |
Mar 12, 2019 | 11.82 | 11.85 | 11.80 | 11.83 | 26,056 | -0.03(-0.29%) |
Mar 11, 2019 | 11.74 | 11.88 | 11.74 | 11.87 | 64,168 | +0.16(+1.34%) |
Mar 08, 2019 | 11.69 | 11.72 | 11.69 | 11.71 | 11,344 | -0.18(-1.54%) |
Mar 07, 2019 | 12.00 | 12.00 | 11.86 | 11.89 | 31,995 | -0.11(-0.94%) |
Mar 06, 2019 | 12.11 | 12.11 | 12.00 | 12.01 | 8,319 | -0.11(-0.89%) |
Mar 05, 2019 | 12.09 | 12.12 | 12.05 | 12.12 | 23,456 | +0.01(+0.09%) |
Mar 04, 2019 | 12.11 | 12.19 | 12.01 | 12.10 | 26,868 | +0.07(+0.58%) |