Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.12 | 12.25 | 12.09 | 12.20 | 4,198,888 | +0.02(+0.17%) |
May 30, 2019 | 12.19 | 12.26 | 12.09 | 12.18 | 3,008,875 | +0.03(+0.28%) |
May 29, 2019 | 12.39 | 12.39 | 12.11 | 12.14 | 4,409,038 | -0.23(-1.88%) |
May 28, 2019 | 12.91 | 12.92 | 12.37 | 12.37 | 9,824,541 | -0.49(-3.84%) |
May 24, 2019 | 12.67 | 12.90 | 12.65 | 12.87 | 4,183,142 | +0.23(+1.85%) |
May 23, 2019 | 12.48 | 12.64 | 12.43 | 12.63 | 5,328,052 | +0.09(+0.71%) |
May 22, 2019 | 12.45 | 12.59 | 12.44 | 12.55 | 3,328,757 | +0.05(+0.44%) |
May 21, 2019 | 12.43 | 12.52 | 12.40 | 12.49 | 2,852,924 | +0.16(+1.28%) |
May 20, 2019 | 12.51 | 12.51 | 12.32 | 12.33 | 3,577,644 | -0.18(-1.43%) |
May 17, 2019 | 12.47 | 12.54 | 12.39 | 12.51 | 2,939,557 | +0.00(+0.00%) |
May 16, 2019 | 12.35 | 12.57 | 12.31 | 12.51 | 3,130,876 | +0.10(+0.83%) |
May 15, 2019 | 12.38 | 12.45 | 12.33 | 12.41 | 3,574,880 | +0.08(+0.61%) |
May 14, 2019 | 12.31 | 12.35 | 12.24 | 12.33 | 3,210,053 | +0.03(+0.22%) |
May 13, 2019 | 12.15 | 12.34 | 12.15 | 12.31 | 3,188,940 | +0.04(+0.34%) |
May 10, 2019 | 12.06 | 12.30 | 12.04 | 12.26 | 2,960,404 | +0.19(+1.59%) |
May 09, 2019 | 12.10 | 12.13 | 11.95 | 12.07 | 2,490,390 | -0.02(-0.17%) |
May 08, 2019 | 12.18 | 12.24 | 12.09 | 12.09 | 3,812,108 | -0.01(-0.06%) |
May 07, 2019 | 12.26 | 12.28 | 12.02 | 12.10 | 4,696,198 | -0.19(-1.56%) |
May 06, 2019 | 12.23 | 12.41 | 12.14 | 12.29 | 4,298,388 | -0.12(-0.99%) |
May 03, 2019 | 12.22 | 12.44 | 12.17 | 12.42 | 4,878,997 | +0.31(+2.55%) |
May 02, 2019 | 11.84 | 12.31 | 11.78 | 12.11 | 5,251,031 | +0.15(+1.26%) |
May 01, 2019 | 12.04 | 12.12 | 11.94 | 11.96 | 4,324,217 | -0.02(-0.17%) |
Apr 30, 2019 | 11.85 | 12.06 | 11.81 | 11.98 | 4,304,098 | +0.14(+1.22%) |
Apr 29, 2019 | 12.00 | 12.02 | 11.83 | 11.83 | 3,095,323 | -0.16(-1.32%) |
Apr 26, 2019 | 12.07 | 12.09 | 11.98 | 11.99 | 3,873,777 | +0.01(+0.11%) |
Apr 25, 2019 | 12.02 | 12.08 | 11.90 | 11.98 | 2,924,922 | -0.05(-0.40%) |
Apr 24, 2019 | 11.83 | 12.05 | 11.80 | 12.02 | 4,230,744 | +0.21(+1.80%) |
Apr 23, 2019 | 11.71 | 11.84 | 11.68 | 11.81 | 6,471,283 | +0.16(+1.41%) |
Apr 22, 2019 | 11.80 | 11.80 | 11.54 | 11.65 | 6,589,732 | -0.18(-1.51%) |
Apr 18, 2019 | 11.85 | 11.87 | 11.78 | 11.83 | 7,532,368 | -0.01(-0.12%) |
Apr 17, 2019 | 12.36 | 12.36 | 11.81 | 11.84 | 7,562,989 | -0.47(-3.84%) |
Apr 16, 2019 | 12.63 | 12.72 | 12.23 | 12.31 | 6,022,157 | -0.32(-2.50%) |
Apr 15, 2019 | 12.81 | 12.86 | 12.60 | 12.63 | 6,419,085 | -0.24(-1.87%) |
Apr 12, 2019 | 12.88 | 12.90 | 12.74 | 12.87 | 3,086,221 | -0.06(-0.48%) |
Apr 11, 2019 | 12.92 | 12.96 | 12.85 | 12.93 | 3,209,824 | +0.02(+0.16%) |
Apr 10, 2019 | 12.79 | 12.94 | 12.77 | 12.91 | 3,730,486 | +0.22(+1.73%) |
Apr 09, 2019 | 12.75 | 12.79 | 12.68 | 12.69 | 2,749,065 | -0.08(-0.64%) |
Apr 08, 2019 | 12.86 | 12.86 | 12.70 | 12.77 | 3,680,869 | -0.09(-0.69%) |
Apr 05, 2019 | 12.79 | 12.87 | 12.75 | 12.86 | 2,352,607 | +0.05(+0.37%) |
Apr 04, 2019 | 12.92 | 12.94 | 12.73 | 12.81 | 5,510,372 | -0.11(-0.85%) |
Apr 03, 2019 | 12.92 | 12.98 | 12.82 | 12.92 | 4,355,661 | +0.01(+0.05%) |
Apr 02, 2019 | 12.86 | 12.94 | 12.72 | 12.92 | 4,532,093 | +0.06(+0.48%) |
Apr 01, 2019 | 12.71 | 12.85 | 12.59 | 12.85 | 5,511,754 | +0.16(+1.24%) |
Mar 29, 2019 | 12.83 | 12.86 | 12.67 | 12.70 | 7,730,642 | -0.12(-0.96%) |
Mar 28, 2019 | 12.80 | 12.85 | 12.71 | 12.82 | 5,146,808 | +0.10(+0.81%) |
Mar 27, 2019 | 12.83 | 12.86 | 12.67 | 12.72 | 4,402,697 | -0.08(-0.64%) |
Mar 26, 2019 | 12.85 | 12.93 | 12.76 | 12.80 | 5,813,556 | +0.01(+0.11%) |
Mar 25, 2019 | 12.71 | 12.81 | 12.61 | 12.79 | 3,247,364 | +0.07(+0.54%) |
Mar 22, 2019 | 12.90 | 12.96 | 12.70 | 12.72 | 3,848,701 | -0.21(-1.59%) |
Mar 21, 2019 | 12.54 | 12.94 | 12.52 | 12.92 | 3,984,123 | +0.34(+2.73%) |
Mar 20, 2019 | 12.48 | 12.64 | 12.33 | 12.58 | 4,468,928 | +0.10(+0.77%) |
Mar 19, 2019 | 12.50 | 12.52 | 12.39 | 12.48 | 6,959,195 | -0.02(-0.16%) |
Mar 18, 2019 | 12.56 | 12.60 | 12.40 | 12.50 | 4,324,229 | -0.05(-0.38%) |
Mar 15, 2019 | 12.67 | 12.70 | 12.53 | 12.55 | 10,753,737 | -0.12(-0.92%) |
Mar 14, 2019 | 12.57 | 12.69 | 12.55 | 12.67 | 6,799,978 | +0.15(+1.21%) |
Mar 13, 2019 | 12.39 | 12.61 | 12.38 | 12.52 | 5,582,926 | +0.17(+1.39%) |
Mar 12, 2019 | 12.52 | 12.55 | 12.33 | 12.35 | 7,002,083 | -0.16(-1.30%) |
Mar 11, 2019 | 12.26 | 12.53 | 12.26 | 12.51 | 5,478,142 | +0.30(+2.49%) |
Mar 08, 2019 | 12.25 | 12.36 | 12.16 | 12.20 | 5,250,519 | -0.07(-0.61%) |
Mar 07, 2019 | 12.27 | 12.41 | 12.25 | 12.28 | 8,462,593 | +0.05(+0.39%) |
Mar 06, 2019 | 12.31 | 12.33 | 12.19 | 12.23 | 4,190,224 | -0.08(-0.66%) |
Mar 05, 2019 | 12.37 | 12.43 | 12.30 | 12.31 | 5,373,245 | -0.08(-0.66%) |
Mar 04, 2019 | 12.27 | 12.39 | 12.18 | 12.39 | 4,864,565 | +0.16(+1.33%) |