Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.15 | 12.28 | 12.13 | 12.23 | 4,187,375 | +0.02(+0.17%) |
May 30, 2019 | 12.22 | 12.30 | 12.13 | 12.21 | 3,000,626 | +0.03(+0.28%) |
May 29, 2019 | 12.43 | 12.43 | 12.14 | 12.17 | 4,396,949 | -0.23(-1.88%) |
May 28, 2019 | 12.94 | 12.96 | 12.41 | 12.41 | 9,797,604 | -0.50(-3.84%) |
May 24, 2019 | 12.70 | 12.93 | 12.68 | 12.90 | 4,171,673 | +0.23(+1.85%) |
May 23, 2019 | 12.51 | 12.68 | 12.46 | 12.67 | 5,313,444 | +0.09(+0.71%) |
May 22, 2019 | 12.48 | 12.63 | 12.47 | 12.58 | 3,319,630 | +0.06(+0.44%) |
May 21, 2019 | 12.46 | 12.56 | 12.44 | 12.52 | 2,845,102 | +0.16(+1.28%) |
May 20, 2019 | 12.55 | 12.55 | 12.35 | 12.37 | 3,567,835 | -0.18(-1.43%) |
May 17, 2019 | 12.50 | 12.57 | 12.43 | 12.55 | 2,931,497 | +0.00(+0.00%) |
May 16, 2019 | 12.38 | 12.60 | 12.35 | 12.55 | 3,122,292 | +0.10(+0.83%) |
May 15, 2019 | 12.41 | 12.49 | 12.36 | 12.44 | 3,565,079 | +0.08(+0.61%) |
May 14, 2019 | 12.34 | 12.39 | 12.28 | 12.37 | 3,201,252 | +0.03(+0.22%) |
May 13, 2019 | 12.19 | 12.37 | 12.18 | 12.34 | 3,180,197 | +0.04(+0.34%) |
May 10, 2019 | 12.09 | 12.33 | 12.08 | 12.30 | 2,952,288 | +0.19(+1.59%) |
May 09, 2019 | 12.13 | 12.17 | 11.98 | 12.11 | 2,483,562 | -0.02(-0.17%) |
May 08, 2019 | 12.22 | 12.27 | 12.12 | 12.13 | 3,801,656 | -0.01(-0.06%) |
May 07, 2019 | 12.29 | 12.32 | 12.06 | 12.13 | 4,683,322 | -0.19(-1.56%) |
May 06, 2019 | 12.26 | 12.44 | 12.17 | 12.33 | 4,286,603 | -0.12(-0.99%) |
May 03, 2019 | 12.26 | 12.48 | 12.20 | 12.45 | 4,865,620 | +0.31(+2.55%) |
May 02, 2019 | 11.87 | 12.34 | 11.82 | 12.14 | 5,236,634 | +0.15(+1.26%) |
May 01, 2019 | 12.07 | 12.15 | 11.97 | 11.99 | 4,312,361 | -0.02(-0.17%) |
Apr 30, 2019 | 11.89 | 12.10 | 11.84 | 12.01 | 4,292,298 | +0.14(+1.22%) |
Apr 29, 2019 | 12.03 | 12.05 | 11.86 | 11.86 | 3,086,836 | -0.16(-1.32%) |
Apr 26, 2019 | 12.11 | 12.12 | 12.01 | 12.02 | 3,863,156 | +0.01(+0.11%) |
Apr 25, 2019 | 12.06 | 12.11 | 11.93 | 12.01 | 2,916,903 | -0.05(-0.40%) |
Apr 24, 2019 | 11.86 | 12.08 | 11.83 | 12.06 | 4,219,145 | +0.21(+1.80%) |
Apr 23, 2019 | 11.74 | 11.87 | 11.71 | 11.84 | 6,453,541 | +0.17(+1.41%) |
Apr 22, 2019 | 11.83 | 11.84 | 11.58 | 11.68 | 6,571,665 | -0.18(-1.51%) |
Apr 18, 2019 | 11.89 | 11.91 | 11.82 | 11.86 | 7,511,717 | -0.01(-0.12%) |
Apr 17, 2019 | 12.39 | 12.39 | 11.84 | 11.87 | 7,542,253 | -0.47(-3.84%) |
Apr 16, 2019 | 12.67 | 12.75 | 12.26 | 12.35 | 6,005,645 | -0.32(-2.50%) |
Apr 15, 2019 | 12.85 | 12.90 | 12.64 | 12.66 | 6,401,486 | -0.24(-1.87%) |
Apr 12, 2019 | 12.92 | 12.93 | 12.78 | 12.90 | 3,077,759 | -0.06(-0.48%) |
Apr 11, 2019 | 12.96 | 13.00 | 12.88 | 12.97 | 3,201,024 | +0.02(+0.16%) |
Apr 10, 2019 | 12.83 | 12.97 | 12.81 | 12.94 | 3,720,258 | +0.22(+1.73%) |
Apr 09, 2019 | 12.79 | 12.82 | 12.72 | 12.72 | 2,741,528 | -0.08(-0.64%) |
Apr 08, 2019 | 12.90 | 12.90 | 12.74 | 12.81 | 3,670,777 | -0.09(-0.69%) |
Apr 05, 2019 | 12.83 | 12.90 | 12.79 | 12.90 | 2,346,157 | +0.05(+0.38%) |
Apr 04, 2019 | 12.96 | 12.97 | 12.77 | 12.85 | 5,495,264 | -0.11(-0.85%) |
Apr 03, 2019 | 12.95 | 13.01 | 12.85 | 12.96 | 4,343,719 | +0.01(+0.05%) |
Apr 02, 2019 | 12.90 | 12.97 | 12.76 | 12.95 | 4,519,667 | +0.06(+0.48%) |
Apr 01, 2019 | 12.74 | 12.89 | 12.62 | 12.89 | 5,496,643 | +0.16(+1.24%) |
Mar 29, 2019 | 12.86 | 12.90 | 12.70 | 12.73 | 7,709,447 | -0.12(-0.96%) |
Mar 28, 2019 | 12.83 | 12.88 | 12.74 | 12.86 | 5,132,697 | +0.10(+0.81%) |
Mar 27, 2019 | 12.86 | 12.90 | 12.71 | 12.75 | 4,390,626 | -0.08(-0.64%) |
Mar 26, 2019 | 12.89 | 12.96 | 12.80 | 12.83 | 5,797,617 | +0.01(+0.11%) |
Mar 25, 2019 | 12.74 | 12.85 | 12.64 | 12.82 | 3,238,460 | +0.07(+0.54%) |
Mar 22, 2019 | 12.93 | 12.99 | 12.74 | 12.75 | 3,838,149 | -0.21(-1.59%) |
Mar 21, 2019 | 12.57 | 12.98 | 12.55 | 12.96 | 3,973,200 | +0.34(+2.73%) |
Mar 20, 2019 | 12.52 | 12.67 | 12.36 | 12.61 | 4,456,676 | +0.10(+0.77%) |
Mar 19, 2019 | 12.53 | 12.56 | 12.43 | 12.52 | 6,940,115 | -0.02(-0.16%) |
Mar 18, 2019 | 12.59 | 12.64 | 12.43 | 12.54 | 4,312,373 | -0.05(-0.38%) |
Mar 15, 2019 | 12.70 | 12.73 | 12.57 | 12.59 | 10,724,253 | -0.12(-0.92%) |
Mar 14, 2019 | 12.61 | 12.72 | 12.59 | 12.70 | 6,781,334 | +0.15(+1.21%) |
Mar 13, 2019 | 12.42 | 12.64 | 12.41 | 12.55 | 5,567,619 | +0.17(+1.39%) |
Mar 12, 2019 | 12.55 | 12.58 | 12.37 | 12.38 | 6,982,886 | -0.16(-1.30%) |
Mar 11, 2019 | 12.29 | 12.56 | 12.29 | 12.54 | 5,463,123 | +0.31(+2.49%) |
Mar 08, 2019 | 12.28 | 12.39 | 12.19 | 12.24 | 5,236,124 | -0.07(-0.61%) |
Mar 07, 2019 | 12.31 | 12.44 | 12.28 | 12.31 | 8,439,391 | +0.05(+0.39%) |
Mar 06, 2019 | 12.35 | 12.36 | 12.23 | 12.27 | 4,178,735 | -0.08(-0.66%) |
Mar 05, 2019 | 12.41 | 12.47 | 12.33 | 12.35 | 5,358,514 | -0.08(-0.65%) |
Mar 04, 2019 | 12.31 | 12.43 | 12.21 | 12.43 | 4,851,228 | +0.16(+1.33%) |