Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.71 | 12.80 | 12.70 | 12.80 | 44,900 | +0.17(+1.35%) |
May 30, 2019 | 12.55 | 12.63 | 12.54 | 12.63 | 11,215 | +0.08(+0.64%) |
May 29, 2019 | 12.58 | 12.58 | 12.54 | 12.55 | 64,202 | +0.01(+0.08%) |
May 28, 2019 | 12.53 | 12.54 | 12.50 | 12.54 | 18,909 | -0.06(-0.46%) |
May 24, 2019 | 12.55 | 12.60 | 12.55 | 12.60 | 6,000 | +0.02(+0.15%) |
May 23, 2019 | 12.54 | 12.62 | 12.54 | 12.58 | 39,927 | +0.10(+0.79%) |
May 22, 2019 | 12.48 | 12.50 | 12.47 | 12.48 | 158,771 | -0.02(-0.16%) |
May 21, 2019 | 12.48 | 12.50 | 12.45 | 12.50 | 24,193 | -0.03(-0.24%) |
May 20, 2019 | 12.52 | 12.53 | 12.51 | 12.53 | 7,757 | +0.01(+0.08%) |
May 17, 2019 | 12.56 | 12.57 | 12.50 | 12.52 | 15,500 | -0.10(-0.75%) |
May 16, 2019 | 12.66 | 12.67 | 12.60 | 12.62 | 73,912 | -0.10(-0.75%) |
May 15, 2019 | 12.75 | 12.75 | 12.70 | 12.71 | 35,162 | -0.01(-0.08%) |
May 14, 2019 | 12.71 | 12.73 | 12.69 | 12.72 | 31,985 | -0.01(-0.12%) |
May 13, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 22,600 | +0.13(+1.06%) |
May 10, 2019 | 12.61 | 12.63 | 12.60 | 12.60 | 67,400 | +0.02(+0.13%) |
May 09, 2019 | 12.58 | 12.62 | 12.58 | 12.59 | 16,585 | +0.03(+0.20%) |
May 08, 2019 | 12.61 | 12.62 | 12.54 | 12.56 | 11,597 | -0.04(-0.32%) |
May 07, 2019 | 12.60 | 12.61 | 12.56 | 12.60 | 42,464 | +0.05(+0.40%) |
May 06, 2019 | 12.52 | 12.57 | 12.52 | 12.55 | 18,220 | +0.02(+0.16%) |
May 03, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 10,000 | +0.07(+0.56%) |
May 02, 2019 | 12.47 | 12.47 | 12.42 | 12.46 | 43,502 | -0.05(-0.40%) |
May 01, 2019 | 12.60 | 12.60 | 12.50 | 12.51 | 57,536 | -0.08(-0.60%) |
Apr 30, 2019 | 12.58 | 12.59 | 12.55 | 12.59 | 13,580 | +0.05(+0.36%) |
Apr 29, 2019 | 12.55 | 12.55 | 12.53 | 12.54 | 15,069 | -0.06(-0.48%) |
Apr 26, 2019 | 12.62 | 12.63 | 12.60 | 12.60 | 24,300 | +0.08(+0.64%) |
Apr 25, 2019 | 12.54 | 12.57 | 12.51 | 12.52 | 11,570 | +0.01(+0.08%) |
Apr 24, 2019 | 12.46 | 12.53 | 12.46 | 12.51 | 18,592 | +0.04(+0.33%) |
Apr 23, 2019 | 12.44 | 12.49 | 12.41 | 12.47 | 38,453 | -0.02(-0.17%) |
Apr 22, 2019 | 12.50 | 12.52 | 12.49 | 12.49 | 19,180 | -0.01(-0.08%) |
Apr 18, 2019 | 12.50 | 12.51 | 12.49 | 12.50 | 35,100 | +0.01(+0.07%) |
Apr 17, 2019 | 12.50 | 12.50 | 12.48 | 12.49 | 82,442 | -0.02(-0.16%) |
Apr 16, 2019 | 12.50 | 12.52 | 12.49 | 12.51 | 93,499 | -0.12(-0.94%) |
Apr 15, 2019 | 12.60 | 12.65 | 12.57 | 12.63 | 23,106 | -0.02(-0.16%) |
Apr 12, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 16,700 | -0.02(-0.15%) |
Apr 11, 2019 | 12.71 | 12.74 | 12.65 | 12.67 | 31,346 | -0.15(-1.20%) |
Apr 10, 2019 | 12.81 | 12.85 | 12.81 | 12.82 | 17,508 | +0.04(+0.30%) |
Apr 09, 2019 | 12.77 | 12.80 | 12.77 | 12.79 | 30,125 | +0.08(+0.59%) |
Apr 08, 2019 | 12.74 | 12.77 | 12.71 | 12.71 | 31,126 | +0.04(+0.33%) |
Apr 05, 2019 | 12.65 | 12.67 | 12.65 | 12.67 | 14,700 | -0.02(-0.18%) |
Apr 04, 2019 | 12.60 | 12.69 | 12.58 | 12.69 | 10,053 | +0.04(+0.31%) |
Apr 03, 2019 | 12.62 | 12.67 | 12.62 | 12.65 | 20,600 | -0.01(-0.11%) |
Apr 02, 2019 | 12.67 | 12.67 | 12.64 | 12.66 | 14,418 | +0.03(+0.26%) |
Apr 01, 2019 | 12.71 | 12.71 | 12.63 | 12.63 | 14,403 | -0.04(-0.30%) |
Mar 29, 2019 | 12.72 | 12.74 | 12.67 | 12.67 | 23,600 | +0.02(+0.16%) |
Mar 28, 2019 | 12.70 | 12.71 | 12.64 | 12.65 | 32,814 | -0.20(-1.56%) |
Mar 27, 2019 | 12.90 | 12.91 | 12.84 | 12.85 | 36,766 | -0.06(-0.46%) |
Mar 26, 2019 | 12.94 | 12.94 | 12.89 | 12.91 | 15,081 | -0.06(-0.46%) |
Mar 25, 2019 | 12.93 | 12.97 | 12.93 | 12.97 | 21,827 | +0.09(+0.70%) |
Mar 22, 2019 | 12.88 | 12.89 | 12.86 | 12.88 | 16,200 | +0.03(+0.23%) |
Mar 21, 2019 | 12.90 | 12.91 | 12.82 | 12.85 | 26,182 | -0.04(-0.31%) |
Mar 20, 2019 | 12.83 | 12.90 | 12.75 | 12.89 | 20,787 | +0.07(+0.55%) |
Mar 19, 2019 | 12.85 | 12.85 | 12.81 | 12.82 | 72,653 | +0.04(+0.31%) |
Mar 18, 2019 | 12.82 | 12.82 | 12.77 | 12.78 | 2,804 | +0.01(+0.08%) |
Mar 15, 2019 | 12.78 | 12.80 | 12.76 | 12.77 | 31,800 | +0.05(+0.42%) |
Mar 14, 2019 | 12.71 | 12.73 | 12.70 | 12.72 | 28,807 | -0.13(-1.04%) |
Mar 13, 2019 | 12.84 | 12.86 | 12.82 | 12.85 | 30,594 | +0.05(+0.39%) |
Mar 12, 2019 | 12.73 | 12.80 | 12.71 | 12.80 | 56,360 | +0.11(+0.87%) |
Mar 11, 2019 | 12.71 | 12.71 | 12.67 | 12.69 | 9,221 | -0.07(-0.53%) |
Mar 08, 2019 | 12.72 | 12.76 | 12.71 | 12.76 | 17,500 | +0.15(+1.17%) |
Mar 07, 2019 | 12.56 | 12.62 | 12.56 | 12.61 | 8,876 | -0.01(-0.08%) |
Mar 06, 2019 | 12.61 | 12.63 | 12.60 | 12.62 | 32,870 | -0.02(-0.16%) |
Mar 05, 2019 | 12.61 | 12.64 | 12.58 | 12.64 | 49,801 | +0.02(+0.16%) |
Mar 04, 2019 | 12.62 | 12.64 | 12.59 | 12.62 | 34,724 | -0.04(-0.32%) |