Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.05 | 12.13 | 11.89 | 12.09 | 1,764,117 | -0.07(-0.57%) |
May 30, 2019 | 12.40 | 12.42 | 12.12 | 12.16 | 1,350,423 | -0.23(-1.88%) |
May 29, 2019 | 12.41 | 12.45 | 12.35 | 12.39 | 1,531,776 | -0.01(-0.09%) |
May 28, 2019 | 12.45 | 12.52 | 12.40 | 12.41 | 978,226 | -0.05(-0.37%) |
May 24, 2019 | 12.41 | 12.46 | 12.39 | 12.45 | 1,727,651 | +0.16(+1.32%) |
May 23, 2019 | 12.31 | 12.32 | 12.23 | 12.29 | 796,568 | -0.05(-0.38%) |
May 22, 2019 | 12.37 | 12.39 | 12.32 | 12.34 | 1,258,964 | +0.04(+0.33%) |
May 21, 2019 | 12.29 | 12.31 | 12.23 | 12.30 | 673,584 | +0.05(+0.38%) |
May 20, 2019 | 12.28 | 12.33 | 12.23 | 12.25 | 930,021 | -0.03(-0.24%) |
May 17, 2019 | 12.32 | 12.34 | 12.27 | 12.28 | 1,444,697 | -0.06(-0.47%) |
May 16, 2019 | 12.17 | 12.35 | 12.17 | 12.34 | 1,465,237 | +0.20(+1.63%) |
May 15, 2019 | 12.14 | 12.20 | 12.12 | 12.14 | 1,012,138 | -0.04(-0.33%) |
May 14, 2019 | 12.12 | 12.19 | 12.07 | 12.18 | 1,198,159 | +0.11(+0.91%) |
May 13, 2019 | 12.11 | 12.19 | 12.04 | 12.07 | 1,699,777 | -0.15(-1.24%) |
May 10, 2019 | 12.09 | 12.24 | 12.06 | 12.22 | 1,610,169 | +0.12(+1.01%) |
May 09, 2019 | 12.09 | 12.12 | 11.96 | 12.10 | 2,794,132 | -0.05(-0.38%) |
May 08, 2019 | 12.11 | 12.27 | 12.09 | 12.14 | 2,690,460 | +0.05(+0.38%) |
May 07, 2019 | 12.03 | 12.20 | 12.01 | 12.10 | 16,752,412 | -0.59(-4.67%) |
May 06, 2019 | 12.45 | 12.74 | 12.42 | 12.69 | 1,241,727 | +0.20(+1.63%) |
May 03, 2019 | 12.32 | 12.62 | 12.24 | 12.49 | 1,969,495 | +0.35(+2.87%) |
May 02, 2019 | 12.21 | 12.23 | 12.11 | 12.14 | 543,062 | -0.07(-0.57%) |
May 01, 2019 | 12.23 | 12.25 | 12.17 | 12.21 | 1,336,000 | +0.00(+0.00%) |
Apr 30, 2019 | 12.23 | 12.26 | 12.17 | 12.21 | 748,900 | -0.04(-0.33%) |
Apr 29, 2019 | 12.26 | 12.30 | 12.24 | 12.25 | 486,518 | +0.00(+0.00%) |
Apr 26, 2019 | 12.15 | 12.29 | 12.15 | 12.25 | 503,468 | +0.09(+0.77%) |
Apr 25, 2019 | 12.16 | 12.20 | 12.10 | 12.16 | 628,358 | -0.05(-0.38%) |
Apr 24, 2019 | 12.15 | 12.22 | 12.15 | 12.20 | 568,607 | +0.05(+0.43%) |
Apr 23, 2019 | 12.12 | 12.21 | 12.12 | 12.15 | 943,207 | +0.05(+0.38%) |
Apr 22, 2019 | 12.09 | 12.12 | 12.02 | 12.10 | 663,635 | +0.01(+0.10%) |
Apr 18, 2019 | 12.06 | 12.14 | 12.06 | 12.09 | 661,715 | +0.01(+0.05%) |
Apr 17, 2019 | 12.13 | 12.17 | 12.06 | 12.09 | 754,345 | -0.03(-0.29%) |
Apr 16, 2019 | 12.13 | 12.15 | 12.11 | 12.12 | 353,122 | +0.00(+0.00%) |
Apr 15, 2019 | 12.16 | 12.20 | 12.10 | 12.12 | 414,232 | -0.04(-0.33%) |
Apr 12, 2019 | 12.20 | 12.23 | 12.02 | 12.16 | 1,169,312 | +0.01(+0.10%) |
Apr 11, 2019 | 12.14 | 12.15 | 12.09 | 12.15 | 886,987 | +0.01(+0.09%) |
Apr 10, 2019 | 12.12 | 12.18 | 12.11 | 12.14 | 1,510,671 | +0.02(+0.14%) |
Apr 09, 2019 | 12.11 | 12.16 | 12.08 | 12.12 | 1,135,901 | +0.00(+0.00%) |
Apr 08, 2019 | 12.07 | 12.14 | 12.02 | 12.12 | 965,973 | +0.06(+0.47%) |
Apr 05, 2019 | 12.05 | 12.09 | 12.01 | 12.07 | 984,028 | +0.02(+0.14%) |
Apr 04, 2019 | 11.97 | 12.05 | 11.93 | 12.05 | 749,075 | +0.11(+0.90%) |
Apr 03, 2019 | 11.93 | 11.97 | 11.88 | 11.94 | 909,812 | +0.05(+0.43%) |
Apr 02, 2019 | 11.88 | 11.90 | 11.79 | 11.89 | 684,845 | +0.03(+0.29%) |
Apr 01, 2019 | 11.79 | 11.88 | 11.78 | 11.85 | 672,709 | +0.08(+0.68%) |
Mar 29, 2019 | 11.85 | 11.85 | 11.66 | 11.78 | 941,994 | -0.04(-0.34%) |
Mar 28, 2019 | 11.78 | 11.83 | 11.75 | 11.82 | 2,377,747 | +0.06(+0.48%) |
Mar 27, 2019 | 11.76 | 11.77 | 11.65 | 11.76 | 890,831 | +0.11(+0.93%) |
Mar 26, 2019 | 11.66 | 11.70 | 11.63 | 11.65 | 634,099 | +0.03(+0.29%) |
Mar 25, 2019 | 11.62 | 11.69 | 11.57 | 11.62 | 513,552 | +0.01(+0.05%) |
Mar 22, 2019 | 11.80 | 11.84 | 11.60 | 11.61 | 1,059,303 | -0.21(-1.78%) |
Mar 21, 2019 | 11.75 | 11.91 | 11.75 | 11.82 | 1,035,646 | +0.09(+0.78%) |
Mar 20, 2019 | 11.70 | 11.80 | 11.65 | 11.73 | 1,016,709 | +0.03(+0.29%) |
Mar 19, 2019 | 11.83 | 11.83 | 11.67 | 11.70 | 542,949 | -0.11(-0.91%) |
Mar 18, 2019 | 11.73 | 11.84 | 11.71 | 11.80 | 786,663 | +0.02(+0.14%) |
Mar 15, 2019 | 11.78 | 11.80 | 11.72 | 11.79 | 1,252,416 | +0.02(+0.19%) |
Mar 14, 2019 | 11.80 | 11.83 | 11.76 | 11.76 | 491,525 | -0.08(-0.67%) |
Mar 13, 2019 | 11.72 | 11.87 | 11.71 | 11.84 | 628,253 | +0.13(+1.12%) |
Mar 12, 2019 | 11.80 | 11.80 | 11.68 | 11.71 | 1,076,017 | -0.09(-0.72%) |
Mar 11, 2019 | 11.67 | 11.80 | 11.64 | 11.80 | 821,374 | +0.18(+1.52%) |
Mar 08, 2019 | 11.55 | 11.64 | 11.51 | 11.62 | 645,818 | +0.06(+0.54%) |
Mar 07, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 566,339 | +0.01(+0.10%) |
Mar 06, 2019 | 11.60 | 11.64 | 11.51 | 11.55 | 711,096 | -0.07(-0.59%) |
Mar 05, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 620,033 | +0.01(+0.10%) |
Mar 04, 2019 | 11.63 | 11.63 | 11.54 | 11.60 | 662,816 | -0.01(-0.05%) |