Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.29 | 12.31 | 12.26 | 12.28 | 19,400 | -0.02(-0.16%) |
May 30, 2019 | 12.27 | 12.35 | 12.23 | 12.30 | 25,691 | +0.04(+0.33%) |
May 29, 2019 | 12.26 | 12.30 | 12.25 | 12.26 | 35,395 | +0.01(+0.08%) |
May 28, 2019 | 12.25 | 12.30 | 12.25 | 12.25 | 38,126 | -0.01(-0.08%) |
May 24, 2019 | 12.29 | 12.30 | 12.23 | 12.26 | 13,700 | +0.03(+0.25%) |
May 23, 2019 | 12.27 | 12.33 | 12.23 | 12.23 | 19,023 | -0.09(-0.73%) |
May 22, 2019 | 12.32 | 12.32 | 12.24 | 12.32 | 13,972 | +0.03(+0.24%) |
May 21, 2019 | 12.28 | 12.35 | 12.28 | 12.29 | 8,685 | -0.03(-0.21%) |
May 20, 2019 | 12.35 | 12.38 | 12.32 | 12.32 | 2,545 | -0.03(-0.28%) |
May 17, 2019 | 12.30 | 12.36 | 12.30 | 12.35 | 4,200 | +0.09(+0.73%) |
May 16, 2019 | 12.27 | 12.33 | 12.26 | 12.26 | 8,507 | -0.04(-0.33%) |
May 15, 2019 | 12.29 | 12.30 | 12.27 | 12.30 | 8,076 | +0.05(+0.41%) |
May 14, 2019 | 12.21 | 12.30 | 12.21 | 12.25 | 16,034 | +0.03(+0.25%) |
May 13, 2019 | 12.27 | 12.34 | 12.20 | 12.22 | 37,324 | +0.02(+0.16%) |
May 10, 2019 | 12.24 | 12.28 | 12.20 | 12.20 | 25,000 | -0.13(-1.05%) |
May 09, 2019 | 12.34 | 12.34 | 12.27 | 12.33 | 19,647 | +0.09(+0.74%) |
May 08, 2019 | 12.28 | 12.28 | 12.24 | 12.24 | 11,861 | +0.01(+0.08%) |
May 07, 2019 | 12.21 | 12.28 | 12.21 | 12.23 | 26,395 | -0.03(-0.24%) |
May 06, 2019 | 12.26 | 12.26 | 12.17 | 12.26 | 6,447 | +0.10(+0.82%) |
May 03, 2019 | 12.19 | 12.23 | 12.16 | 12.16 | 11,500 | -0.01(-0.08%) |
May 02, 2019 | 12.16 | 12.22 | 12.11 | 12.17 | 28,964 | +0.03(+0.25%) |
May 01, 2019 | 12.14 | 12.18 | 12.11 | 12.14 | 10,340 | -0.01(-0.08%) |
Apr 30, 2019 | 12.13 | 12.15 | 12.08 | 12.15 | 15,317 | +0.08(+0.66%) |
Apr 29, 2019 | 12.08 | 12.14 | 12.05 | 12.07 | 18,648 | -0.01(-0.08%) |
Apr 26, 2019 | 12.04 | 12.13 | 12.04 | 12.08 | 9,700 | +0.04(+0.36%) |
Apr 25, 2019 | 11.98 | 12.07 | 11.98 | 12.04 | 13,116 | -0.01(-0.11%) |
Apr 24, 2019 | 12.03 | 12.05 | 12.03 | 12.05 | 10,117 | +0.04(+0.33%) |
Apr 23, 2019 | 11.98 | 12.02 | 11.97 | 12.01 | 10,067 | +0.05(+0.42%) |
Apr 22, 2019 | 11.91 | 11.97 | 11.91 | 11.96 | 11,253 | -0.03(-0.25%) |
Apr 18, 2019 | 11.99 | 11.99 | 11.92 | 11.99 | 9,500 | +0.10(+0.84%) |
Apr 17, 2019 | 11.93 | 11.94 | 11.87 | 11.89 | 31,990 | -0.04(-0.34%) |
Apr 16, 2019 | 11.99 | 12.00 | 11.87 | 11.93 | 80,016 | -0.08(-0.67%) |
Apr 15, 2019 | 12.10 | 12.11 | 12.01 | 12.01 | 54,038 | -0.09(-0.74%) |
Apr 12, 2019 | 12.16 | 12.16 | 12.01 | 12.10 | 59,900 | -0.07(-0.58%) |
Apr 11, 2019 | 12.18 | 12.18 | 12.11 | 12.17 | 21,307 | -0.01(-0.08%) |
Apr 10, 2019 | 12.19 | 12.19 | 12.15 | 12.18 | 19,143 | -0.05(-0.41%) |
Apr 09, 2019 | 12.16 | 12.25 | 12.15 | 12.23 | 31,117 | +0.00(+0.00%) |
Apr 08, 2019 | 12.20 | 12.34 | 12.13 | 12.23 | 14,670 | +0.02(+0.16%) |
Apr 05, 2019 | 12.11 | 12.21 | 12.09 | 12.21 | 10,900 | +0.03(+0.21%) |
Apr 04, 2019 | 12.15 | 12.19 | 12.08 | 12.19 | 11,025 | -0.04(-0.29%) |
Apr 03, 2019 | 12.14 | 12.30 | 12.12 | 12.22 | 84,181 | +0.04(+0.33%) |
Apr 02, 2019 | 12.10 | 12.22 | 12.01 | 12.18 | 21,456 | +0.07(+0.58%) |
Apr 01, 2019 | 12.10 | 12.11 | 11.99 | 12.11 | 20,533 | +0.11(+0.92%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.99 | 12.00 | 5,800 | -0.07(-0.58%) |
Mar 28, 2019 | 12.00 | 12.07 | 12.00 | 12.07 | 19,397 | +0.07(+0.58%) |
Mar 27, 2019 | 11.99 | 12.06 | 11.99 | 12.00 | 10,814 | +0.01(+0.08%) |
Mar 26, 2019 | 12.01 | 12.05 | 11.99 | 11.99 | 8,626 | -0.01(-0.08%) |
Mar 25, 2019 | 11.95 | 12.03 | 11.91 | 12.00 | 53,514 | +0.02(+0.17%) |
Mar 22, 2019 | 12.01 | 12.01 | 11.94 | 11.98 | 7,200 | +0.06(+0.50%) |
Mar 21, 2019 | 11.96 | 12.00 | 11.90 | 11.92 | 14,598 | -0.04(-0.33%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.89 | 11.96 | 10,980 | +0.06(+0.50%) |
Mar 19, 2019 | 11.75 | 11.92 | 11.75 | 11.90 | 28,344 | -0.03(-0.22%) |
Mar 18, 2019 | 11.90 | 11.93 | 11.84 | 11.93 | 7,587 | +0.05(+0.39%) |
Mar 15, 2019 | 11.86 | 11.88 | 11.82 | 11.88 | 3,600 | +0.01(+0.08%) |
Mar 14, 2019 | 11.87 | 11.88 | 11.87 | 11.87 | 12,575 | +0.00(+0.00%) |
Mar 13, 2019 | 11.78 | 11.89 | 11.78 | 11.87 | 28,834 | +0.09(+0.76%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.77 | 11.78 | 53,294 | -0.05(-0.42%) |
Mar 11, 2019 | 11.86 | 11.86 | 11.82 | 11.83 | 20,130 | -0.03(-0.25%) |
Mar 08, 2019 | 11.88 | 11.88 | 11.85 | 11.86 | 9,700 | -0.05(-0.46%) |
Mar 07, 2019 | 11.93 | 11.93 | 11.88 | 11.91 | 6,800 | -0.03(-0.21%) |
Mar 06, 2019 | 11.79 | 11.95 | 11.79 | 11.94 | 23,019 | +0.08(+0.67%) |
Mar 05, 2019 | 11.81 | 11.86 | 11.80 | 11.86 | 6,120 | +0.05(+0.41%) |
Mar 04, 2019 | 11.85 | 11.85 | 11.80 | 11.81 | 14,240 | -0.01(-0.07%) |