Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.53 | 12.55 | 12.44 | 12.55 | 146,900 | -0.01(-0.08%) |
May 30, 2019 | 12.49 | 12.57 | 12.39 | 12.56 | 694,009 | +0.09(+0.72%) |
May 29, 2019 | 12.44 | 12.49 | 12.44 | 12.47 | 154,744 | +0.01(+0.08%) |
May 28, 2019 | 12.47 | 12.48 | 12.43 | 12.46 | 254,679 | +0.04(+0.32%) |
May 24, 2019 | 12.35 | 12.42 | 12.28 | 12.42 | 483,900 | +0.09(+0.73%) |
May 23, 2019 | 12.32 | 12.36 | 12.30 | 12.33 | 879,324 | -0.05(-0.40%) |
May 22, 2019 | 12.38 | 12.39 | 12.32 | 12.38 | 586,038 | +0.03(+0.24%) |
May 21, 2019 | 12.32 | 12.37 | 12.29 | 12.35 | 312,944 | +0.01(+0.08%) |
May 20, 2019 | 12.38 | 12.38 | 12.23 | 12.34 | 676,476 | -0.04(-0.32%) |
May 17, 2019 | 12.43 | 12.50 | 12.38 | 12.38 | 258,700 | -0.08(-0.64%) |
May 16, 2019 | 12.59 | 12.62 | 12.43 | 12.46 | 246,324 | -0.15(-1.19%) |
May 15, 2019 | 12.57 | 12.64 | 12.55 | 12.61 | 486,552 | +0.04(+0.32%) |
May 14, 2019 | 12.51 | 12.57 | 12.51 | 12.57 | 196,553 | +0.01(+0.08%) |
May 13, 2019 | 12.57 | 12.58 | 12.51 | 12.56 | 284,940 | +0.02(+0.16%) |
May 10, 2019 | 12.51 | 12.57 | 12.51 | 12.54 | 375,700 | +0.01(+0.08%) |
May 09, 2019 | 12.53 | 12.54 | 12.52 | 12.53 | 165,395 | +0.03(+0.24%) |
May 08, 2019 | 12.48 | 12.53 | 12.48 | 12.50 | 102,743 | -0.01(-0.08%) |
May 07, 2019 | 12.48 | 12.52 | 12.47 | 12.51 | 230,570 | +0.03(+0.24%) |
May 06, 2019 | 12.46 | 12.50 | 12.44 | 12.48 | 300,394 | +0.02(+0.16%) |
May 03, 2019 | 12.50 | 12.50 | 12.45 | 12.46 | 139,600 | +0.01(+0.08%) |
May 02, 2019 | 12.44 | 12.48 | 12.44 | 12.45 | 281,811 | -0.03(-0.24%) |
May 01, 2019 | 12.41 | 12.50 | 12.41 | 12.48 | 271,412 | +0.04(+0.32%) |
Apr 30, 2019 | 12.48 | 12.48 | 12.42 | 12.44 | 221,750 | +0.04(+0.32%) |
Apr 29, 2019 | 12.40 | 12.45 | 12.38 | 12.40 | 264,807 | -0.01(-0.08%) |
Apr 26, 2019 | 12.35 | 12.41 | 12.30 | 12.41 | 222,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.33 | 12.33 | 12.29 | 12.32 | 374,929 | -0.02(-0.16%) |
Apr 24, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 144,839 | +0.01(+0.08%) |
Apr 23, 2019 | 12.29 | 12.33 | 12.29 | 12.33 | 89,124 | +0.04(+0.33%) |
Apr 22, 2019 | 12.28 | 12.31 | 12.27 | 12.29 | 107,745 | -0.04(-0.32%) |
Apr 18, 2019 | 12.34 | 12.36 | 12.30 | 12.33 | 360,100 | -0.01(-0.08%) |
Apr 17, 2019 | 12.33 | 12.37 | 12.30 | 12.34 | 148,761 | -0.01(-0.08%) |
Apr 16, 2019 | 12.38 | 12.39 | 12.34 | 12.35 | 233,080 | -0.07(-0.56%) |
Apr 15, 2019 | 12.40 | 12.44 | 12.38 | 12.42 | 172,283 | +0.02(+0.16%) |
Apr 12, 2019 | 12.28 | 12.41 | 12.25 | 12.40 | 186,400 | +0.11(+0.90%) |
Apr 11, 2019 | 12.35 | 12.35 | 12.27 | 12.29 | 231,775 | -0.03(-0.24%) |
Apr 10, 2019 | 12.32 | 12.38 | 12.31 | 12.32 | 189,656 | -0.02(-0.16%) |
Apr 09, 2019 | 12.32 | 12.34 | 12.31 | 12.34 | 102,371 | -0.01(-0.08%) |
Apr 08, 2019 | 12.32 | 12.35 | 12.30 | 12.35 | 113,552 | +0.02(+0.16%) |
Apr 05, 2019 | 12.32 | 12.37 | 12.32 | 12.33 | 123,800 | -0.01(-0.08%) |
Apr 04, 2019 | 12.30 | 12.36 | 12.30 | 12.34 | 222,077 | +0.00(+0.00%) |
Apr 03, 2019 | 12.33 | 12.39 | 12.32 | 12.34 | 197,195 | +0.00(+0.00%) |
Apr 02, 2019 | 12.35 | 12.36 | 12.33 | 12.34 | 243,577 | -0.04(-0.32%) |
Apr 01, 2019 | 12.36 | 12.40 | 12.34 | 12.38 | 185,562 | -0.02(-0.16%) |
Mar 29, 2019 | 12.45 | 12.45 | 12.37 | 12.40 | 272,000 | +0.05(+0.40%) |
Mar 28, 2019 | 12.21 | 12.45 | 12.21 | 12.35 | 658,387 | +0.20(+1.65%) |
Mar 27, 2019 | 12.12 | 12.16 | 12.12 | 12.15 | 272,520 | +0.01(+0.08%) |
Mar 26, 2019 | 12.10 | 12.18 | 12.09 | 12.14 | 112,503 | +0.01(+0.04%) |
Mar 25, 2019 | 12.13 | 12.14 | 12.10 | 12.13 | 127,820 | +0.00(+0.04%) |
Mar 22, 2019 | 12.13 | 12.14 | 12.09 | 12.13 | 137,800 | +0.08(+0.66%) |
Mar 21, 2019 | 12.00 | 12.07 | 12.00 | 12.05 | 155,671 | +0.03(+0.25%) |
Mar 20, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 142,866 | +0.02(+0.17%) |
Mar 19, 2019 | 12.03 | 12.03 | 12.00 | 12.00 | 177,568 | +0.01(+0.08%) |
Mar 18, 2019 | 12.05 | 12.09 | 11.96 | 11.99 | 183,972 | -0.12(-0.99%) |
Mar 15, 2019 | 12.19 | 12.19 | 12.09 | 12.11 | 59,500 | -0.06(-0.49%) |
Mar 14, 2019 | 12.14 | 12.19 | 12.14 | 12.17 | 131,637 | +0.01(+0.08%) |
Mar 13, 2019 | 12.14 | 12.21 | 12.11 | 12.16 | 349,373 | +0.04(+0.33%) |
Mar 12, 2019 | 12.09 | 12.17 | 12.01 | 12.12 | 155,808 | +0.06(+0.50%) |
Mar 11, 2019 | 11.98 | 12.06 | 11.98 | 12.06 | 84,976 | +0.05(+0.42%) |
Mar 08, 2019 | 11.92 | 12.03 | 11.92 | 12.01 | 191,600 | +0.01(+0.08%) |
Mar 07, 2019 | 11.89 | 12.02 | 11.89 | 12.00 | 192,082 | +0.10(+0.84%) |
Mar 06, 2019 | 11.89 | 11.92 | 11.86 | 11.90 | 111,227 | +0.01(+0.08%) |
Mar 05, 2019 | 11.84 | 11.89 | 11.84 | 11.89 | 138,170 | +0.02(+0.17%) |
Mar 04, 2019 | 11.83 | 11.91 | 11.81 | 11.87 | 470,420 | -0.02(-0.17%) |