Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.73 | 11.93 | 11.64 | 11.67 | 18,635 | -0.14(-1.15%) |
May 30, 2019 | 11.77 | 11.87 | 11.72 | 11.80 | 3,391 | -0.14(-1.21%) |
May 29, 2019 | 11.64 | 11.95 | 11.64 | 11.95 | 8,081 | +0.25(+2.12%) |
May 28, 2019 | 11.76 | 11.98 | 11.61 | 11.70 | 34,070 | +0.24(+2.10%) |
May 24, 2019 | 11.61 | 11.61 | 11.46 | 11.46 | 1,597 | -0.03(-0.26%) |
May 23, 2019 | 11.65 | 11.67 | 11.46 | 11.49 | 19,135 | -0.12(-1.04%) |
May 22, 2019 | 11.74 | 11.76 | 11.61 | 11.61 | 20,304 | -0.32(-2.71%) |
May 21, 2019 | 11.68 | 12.03 | 11.68 | 11.93 | 19,214 | +0.31(+2.65%) |
May 20, 2019 | 11.65 | 11.70 | 11.61 | 11.62 | 8,289 | -0.05(-0.45%) |
May 17, 2019 | 11.70 | 11.73 | 11.67 | 11.67 | 24,358 | +0.00(+0.00%) |
May 16, 2019 | 11.79 | 11.81 | 11.67 | 11.67 | 11,567 | -0.23(-1.96%) |
May 15, 2019 | 11.80 | 12.06 | 11.80 | 11.91 | 15,777 | -0.04(-0.35%) |
May 14, 2019 | 11.92 | 12.10 | 11.82 | 11.95 | 7,866 | +0.00(+0.03%) |
May 13, 2019 | 11.98 | 12.10 | 11.81 | 11.95 | 6,636 | -0.16(-1.29%) |
May 10, 2019 | 12.04 | 12.13 | 11.95 | 12.10 | 7,187 | +0.05(+0.39%) |
May 09, 2019 | 12.10 | 12.14 | 11.99 | 12.05 | 45,807 | +0.04(+0.34%) |
May 08, 2019 | 12.16 | 12.16 | 12.01 | 12.01 | 5,562 | +0.05(+0.38%) |
May 07, 2019 | 12.09 | 12.13 | 11.97 | 11.97 | 7,585 | -0.15(-1.24%) |
May 06, 2019 | 12.01 | 12.19 | 11.92 | 12.12 | 15,186 | +0.10(+0.81%) |
May 03, 2019 | 12.09 | 12.39 | 12.02 | 12.02 | 39,000 | -0.02(-0.19%) |
May 02, 2019 | 12.14 | 12.19 | 12.02 | 12.04 | 29,263 | -0.14(-1.11%) |
May 01, 2019 | 12.15 | 12.21 | 12.13 | 12.18 | 13,554 | -0.03(-0.25%) |
Apr 30, 2019 | 12.13 | 12.35 | 12.13 | 12.21 | 27,454 | -0.18(-1.48%) |
Apr 29, 2019 | 12.50 | 12.54 | 12.32 | 12.39 | 22,167 | -0.15(-1.17%) |
Apr 26, 2019 | 12.47 | 12.58 | 12.47 | 12.54 | 8,252 | +0.00(+0.03%) |
Apr 25, 2019 | 12.64 | 12.64 | 12.53 | 12.53 | 12,247 | -0.13(-1.01%) |
Apr 24, 2019 | 12.58 | 12.68 | 12.55 | 12.66 | 7,193 | +0.11(+0.87%) |
Apr 23, 2019 | 12.79 | 12.85 | 12.55 | 12.55 | 131,169 | -0.11(-0.83%) |
Apr 22, 2019 | 12.77 | 12.77 | 12.55 | 12.66 | 4,125 | +0.11(+0.90%) |
Apr 18, 2019 | 12.65 | 12.75 | 12.54 | 12.55 | 20,498 | -0.11(-0.83%) |
Apr 17, 2019 | 12.62 | 12.70 | 12.62 | 12.65 | 13,722 | +0.09(+0.75%) |
Apr 16, 2019 | 12.35 | 12.56 | 12.35 | 12.56 | 15,159 | +0.21(+1.67%) |
Apr 15, 2019 | 12.30 | 12.41 | 12.30 | 12.35 | 36,942 | +0.04(+0.29%) |
Apr 12, 2019 | 12.32 | 12.38 | 12.31 | 12.31 | 6,655 | +0.03(+0.23%) |
Apr 11, 2019 | 12.33 | 12.33 | 12.25 | 12.29 | 6,301 | -0.04(-0.34%) |
Apr 10, 2019 | 12.10 | 12.36 | 12.10 | 12.33 | 12,685 | +0.19(+1.55%) |
Apr 09, 2019 | 12.07 | 12.16 | 12.06 | 12.14 | 14,783 | +0.04(+0.30%) |
Apr 08, 2019 | 12.16 | 12.16 | 12.06 | 12.10 | 13,370 | -0.06(-0.49%) |
Apr 05, 2019 | 12.19 | 12.22 | 12.15 | 12.16 | 17,703 | -0.05(-0.43%) |
Apr 04, 2019 | 12.21 | 12.27 | 12.21 | 12.22 | 7,672 | -0.04(-0.31%) |
Apr 03, 2019 | 12.31 | 12.55 | 12.22 | 12.25 | 25,458 | -0.33(-2.63%) |
Apr 02, 2019 | 12.49 | 12.62 | 12.49 | 12.58 | 12,122 | -0.09(-0.71%) |
Apr 01, 2019 | 12.63 | 12.84 | 12.63 | 12.67 | 18,269 | -0.01(-0.10%) |
Mar 29, 2019 | 12.77 | 12.78 | 12.66 | 12.69 | 10,914 | -0.12(-0.96%) |
Mar 28, 2019 | 12.77 | 12.81 | 12.77 | 12.81 | 11,488 | -0.02(-0.18%) |
Mar 27, 2019 | 12.79 | 12.85 | 12.77 | 12.83 | 9,078 | -0.08(-0.64%) |
Mar 26, 2019 | 12.91 | 12.91 | 12.82 | 12.91 | 10,375 | +0.00(+0.00%) |
Mar 25, 2019 | 12.96 | 12.96 | 12.85 | 12.91 | 7,022 | -0.09(-0.73%) |
Mar 22, 2019 | 13.06 | 13.06 | 13.01 | 13.01 | 532 | -0.05(-0.37%) |
Mar 21, 2019 | 13.03 | 13.06 | 12.95 | 13.06 | 21,642 | +0.00(+0.00%) |
Mar 20, 2019 | 13.03 | 13.06 | 13.03 | 13.06 | 1,623 | +0.03(+0.20%) |
Mar 19, 2019 | 13.04 | 13.10 | 12.96 | 13.03 | 3,411 | -0.01(-0.09%) |
Mar 18, 2019 | 13.15 | 13.15 | 12.78 | 13.04 | 25,453 | +0.08(+0.61%) |
Mar 15, 2019 | 13.16 | 13.18 | 12.89 | 12.96 | 23,693 | +0.00(+0.03%) |
Mar 14, 2019 | 13.15 | 13.15 | 12.96 | 12.96 | 9,332 | -0.19(-1.46%) |
Mar 13, 2019 | 13.14 | 13.15 | 13.09 | 13.15 | 10,386 | +0.05(+0.35%) |
Mar 12, 2019 | 13.25 | 13.25 | 13.09 | 13.11 | 13,794 | -0.15(-1.11%) |
Mar 11, 2019 | 13.27 | 13.50 | 13.21 | 13.25 | 9,939 | +0.09(+0.66%) |
Mar 08, 2019 | 13.14 | 13.44 | 13.14 | 13.17 | 8,785 | -0.06(-0.43%) |
Mar 07, 2019 | 13.28 | 13.32 | 12.97 | 13.22 | 19,200 | -0.11(-0.79%) |
Mar 06, 2019 | 13.45 | 13.45 | 13.33 | 13.33 | 2,675 | -0.11(-0.78%) |
Mar 05, 2019 | 13.24 | 13.58 | 13.17 | 13.43 | 41,962 | +0.29(+2.17%) |
Mar 04, 2019 | 13.06 | 13.58 | 12.96 | 13.15 | 29,239 | +0.10(+0.75%) |