Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.14 | 12.18 | 12.07 | 12.11 | 338,658 | -0.16(-1.32%) |
May 30, 2019 | 12.21 | 12.28 | 12.20 | 12.27 | 344,636 | +0.10(+0.83%) |
May 29, 2019 | 12.24 | 12.26 | 12.12 | 12.17 | 583,911 | -0.13(-1.04%) |
May 28, 2019 | 12.36 | 12.43 | 12.30 | 12.30 | 405,647 | +0.01(+0.05%) |
May 24, 2019 | 12.38 | 12.44 | 12.30 | 12.30 | 270,604 | -0.04(-0.32%) |
May 23, 2019 | 12.37 | 12.38 | 12.26 | 12.33 | 511,378 | -0.14(-1.12%) |
May 22, 2019 | 12.47 | 12.51 | 12.39 | 12.47 | 314,216 | -0.03(-0.22%) |
May 21, 2019 | 12.47 | 12.52 | 12.46 | 12.50 | 340,504 | +0.09(+0.76%) |
May 20, 2019 | 12.43 | 12.46 | 12.36 | 12.41 | 332,980 | -0.13(-1.01%) |
May 17, 2019 | 12.51 | 12.67 | 12.50 | 12.53 | 472,199 | -0.10(-0.79%) |
May 16, 2019 | 12.51 | 12.69 | 12.49 | 12.63 | 351,043 | +0.13(+1.06%) |
May 15, 2019 | 12.26 | 12.53 | 12.25 | 12.50 | 437,697 | +0.17(+1.34%) |
May 14, 2019 | 12.25 | 12.39 | 12.22 | 12.34 | 918,411 | +0.14(+1.13%) |
May 13, 2019 | 12.36 | 12.36 | 12.17 | 12.20 | 725,966 | -0.39(-3.08%) |
May 10, 2019 | 12.46 | 12.58 | 12.34 | 12.58 | 687,870 | +0.06(+0.44%) |
May 09, 2019 | 12.48 | 12.56 | 12.38 | 12.53 | 639,163 | -0.03(-0.26%) |
May 08, 2019 | 12.53 | 12.60 | 12.48 | 12.56 | 360,014 | +0.03(+0.26%) |
May 07, 2019 | 12.65 | 12.66 | 12.48 | 12.53 | 910,280 | -0.16(-1.26%) |
May 06, 2019 | 12.63 | 12.70 | 12.61 | 12.69 | 406,104 | -0.02(-0.17%) |
May 03, 2019 | 12.69 | 12.72 | 12.67 | 12.71 | 839,365 | +0.06(+0.44%) |
May 02, 2019 | 12.67 | 12.70 | 12.61 | 12.66 | 408,116 | -0.02(-0.13%) |
May 01, 2019 | 12.71 | 12.71 | 12.67 | 12.67 | 396,638 | +0.01(+0.04%) |
Apr 30, 2019 | 12.67 | 12.71 | 12.61 | 12.67 | 1,027,623 | -0.02(-0.17%) |
Apr 29, 2019 | 12.70 | 12.71 | 12.69 | 12.69 | 316,324 | +0.01(+0.09%) |
Apr 26, 2019 | 12.65 | 12.68 | 12.64 | 12.68 | 250,019 | +0.03(+0.22%) |
Apr 25, 2019 | 12.69 | 12.69 | 12.64 | 12.65 | 439,485 | +0.01(+0.04%) |
Apr 24, 2019 | 12.69 | 12.69 | 12.65 | 12.65 | 467,077 | -0.03(-0.27%) |
Apr 23, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 546,236 | +0.05(+0.39%) |
Apr 22, 2019 | 12.61 | 12.63 | 12.57 | 12.63 | 328,125 | +0.03(+0.22%) |
Apr 18, 2019 | 12.61 | 12.61 | 12.55 | 12.60 | 320,657 | +0.01(+0.04%) |
Apr 17, 2019 | 12.61 | 12.61 | 12.60 | 12.60 | 1,007,438 | -0.01(-0.09%) |
Apr 16, 2019 | 12.60 | 12.61 | 12.59 | 12.61 | 689,424 | +0.01(+0.09%) |
Apr 15, 2019 | 12.63 | 12.63 | 12.57 | 12.60 | 617,737 | +0.00(+0.00%) |
Apr 12, 2019 | 12.60 | 12.60 | 12.59 | 12.60 | 359,464 | +0.01(+0.04%) |
Apr 11, 2019 | 12.60 | 12.61 | 12.59 | 12.59 | 385,100 | +0.00(+0.00%) |
Apr 10, 2019 | 12.57 | 12.60 | 12.57 | 12.59 | 361,228 | +0.01(+0.09%) |
Apr 09, 2019 | 12.59 | 12.60 | 12.57 | 12.58 | 415,947 | -0.01(-0.04%) |
Apr 08, 2019 | 12.59 | 12.60 | 12.57 | 12.59 | 538,841 | +0.01(+0.04%) |
Apr 05, 2019 | 12.61 | 12.61 | 12.57 | 12.58 | 700,345 | +0.02(+0.13%) |
Apr 04, 2019 | 12.56 | 12.57 | 12.54 | 12.56 | 376,663 | +0.01(+0.09%) |
Apr 03, 2019 | 12.54 | 12.60 | 12.54 | 12.55 | 389,708 | +0.02(+0.13%) |
Apr 02, 2019 | 12.54 | 12.55 | 12.52 | 12.54 | 292,920 | +0.02(+0.13%) |
Apr 01, 2019 | 12.52 | 12.54 | 12.49 | 12.52 | 635,980 | +0.06(+0.48%) |
Mar 29, 2019 | 12.43 | 12.48 | 12.40 | 12.46 | 324,483 | +0.05(+0.44%) |
Mar 28, 2019 | 12.38 | 12.42 | 12.37 | 12.40 | 233,433 | +0.04(+0.31%) |
Mar 27, 2019 | 12.41 | 12.43 | 12.30 | 12.37 | 266,989 | -0.02(-0.13%) |
Mar 26, 2019 | 12.43 | 12.45 | 12.38 | 12.38 | 249,919 | +0.01(+0.04%) |
Mar 25, 2019 | 12.35 | 12.40 | 12.30 | 12.38 | 277,811 | +0.01(+0.09%) |
Mar 22, 2019 | 12.47 | 12.48 | 12.35 | 12.37 | 335,597 | -0.09(-0.75%) |
Mar 21, 2019 | 12.41 | 12.49 | 12.40 | 12.46 | 548,911 | +0.02(+0.20%) |
Mar 20, 2019 | 12.40 | 12.46 | 12.37 | 12.43 | 218,686 | +0.04(+0.30%) |
Mar 19, 2019 | 12.44 | 12.46 | 12.38 | 12.40 | 350,753 | +0.00(+0.00%) |
Mar 18, 2019 | 12.51 | 12.51 | 12.37 | 12.40 | 624,547 | +0.01(+0.04%) |
Mar 15, 2019 | 12.34 | 12.45 | 12.32 | 12.39 | 243,211 | +0.10(+0.84%) |
Mar 14, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 429,342 | -0.01(-0.04%) |
Mar 13, 2019 | 12.36 | 12.36 | 12.27 | 12.29 | 437,694 | +0.01(+0.04%) |
Mar 12, 2019 | 12.33 | 12.33 | 12.25 | 12.29 | 429,221 | -0.01(-0.04%) |
Mar 11, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 306,429 | +0.16(+1.30%) |
Mar 08, 2019 | 12.07 | 12.14 | 12.00 | 12.14 | 191,738 | -0.02(-0.13%) |
Mar 07, 2019 | 12.20 | 12.21 | 12.13 | 12.15 | 432,660 | -0.06(-0.49%) |
Mar 06, 2019 | 12.23 | 12.24 | 12.20 | 12.21 | 275,531 | -0.02(-0.13%) |
Mar 05, 2019 | 12.23 | 12.24 | 12.21 | 12.23 | 340,635 | +0.01(+0.04%) |
Mar 04, 2019 | 12.24 | 12.26 | 12.17 | 12.22 | 410,953 | +0.00(+0.00%) |