Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.95 | 12.19 | 11.63 | 12.18 | 748,328 | +0.13(+1.06%) |
May 30, 2019 | 12.14 | 12.32 | 12.00 | 12.05 | 298,834 | -0.09(-0.70%) |
May 29, 2019 | 12.41 | 12.43 | 12.03 | 12.13 | 384,569 | -0.38(-3.06%) |
May 28, 2019 | 12.41 | 12.72 | 12.41 | 12.52 | 431,758 | +0.08(+0.68%) |
May 24, 2019 | 12.33 | 12.53 | 12.21 | 12.43 | 795,753 | +0.17(+1.39%) |
May 23, 2019 | 12.87 | 13.06 | 12.19 | 12.26 | 549,814 | -0.80(-6.12%) |
May 22, 2019 | 13.26 | 13.33 | 12.92 | 13.06 | 454,466 | -0.31(-2.35%) |
May 21, 2019 | 13.49 | 13.54 | 13.36 | 13.38 | 298,132 | -0.03(-0.19%) |
May 20, 2019 | 13.72 | 13.72 | 13.35 | 13.40 | 297,783 | -0.32(-2.35%) |
May 17, 2019 | 13.80 | 14.06 | 13.64 | 13.72 | 695,372 | -0.21(-1.52%) |
May 16, 2019 | 13.96 | 14.25 | 13.86 | 13.94 | 458,939 | -0.06(-0.43%) |
May 15, 2019 | 13.99 | 14.05 | 13.79 | 14.00 | 351,023 | -0.09(-0.66%) |
May 14, 2019 | 14.05 | 14.25 | 13.91 | 14.09 | 297,557 | +0.14(+1.04%) |
May 13, 2019 | 14.05 | 14.17 | 13.85 | 13.94 | 289,499 | -0.47(-3.24%) |
May 10, 2019 | 14.62 | 14.62 | 14.08 | 14.41 | 329,857 | -0.01(-0.06%) |
May 09, 2019 | 14.35 | 14.68 | 14.22 | 14.42 | 453,713 | -0.13(-0.88%) |
May 08, 2019 | 14.62 | 14.83 | 14.45 | 14.55 | 658,300 | -0.24(-1.61%) |
May 07, 2019 | 14.86 | 15.07 | 14.63 | 14.79 | 604,158 | -0.19(-1.25%) |
May 06, 2019 | 14.89 | 15.01 | 14.10 | 14.97 | 815,789 | +0.19(+1.26%) |
May 03, 2019 | 12.12 | 14.87 | 12.11 | 14.79 | 1,681,768 | +2.83(+23.67%) |
May 02, 2019 | 11.91 | 11.96 | 11.75 | 11.96 | 356,828 | +0.02(+0.14%) |
May 01, 2019 | 12.10 | 12.21 | 11.94 | 11.94 | 504,284 | -0.09(-0.78%) |
Apr 30, 2019 | 11.97 | 12.16 | 11.97 | 12.03 | 287,433 | +0.03(+0.21%) |
Apr 29, 2019 | 11.85 | 12.07 | 11.81 | 12.01 | 305,779 | +0.19(+1.58%) |
Apr 26, 2019 | 11.68 | 11.86 | 11.58 | 11.82 | 337,036 | +0.18(+1.53%) |
Apr 25, 2019 | 12.08 | 12.14 | 11.62 | 11.64 | 297,350 | -0.37(-3.04%) |
Apr 24, 2019 | 11.98 | 12.06 | 11.84 | 12.01 | 277,380 | +0.03(+0.21%) |
Apr 23, 2019 | 11.95 | 12.05 | 11.77 | 11.98 | 373,061 | +0.11(+0.93%) |
Apr 22, 2019 | 12.09 | 12.16 | 11.84 | 11.87 | 334,324 | -0.28(-2.31%) |
Apr 18, 2019 | 12.41 | 12.44 | 11.95 | 12.15 | 351,863 | -0.20(-1.58%) |
Apr 17, 2019 | 12.73 | 12.73 | 12.32 | 12.35 | 399,334 | -0.26(-2.09%) |
Apr 16, 2019 | 12.27 | 12.62 | 12.10 | 12.61 | 289,513 | +0.27(+2.20%) |
Apr 15, 2019 | 12.61 | 12.61 | 12.27 | 12.34 | 381,229 | -0.20(-1.56%) |
Apr 12, 2019 | 12.48 | 12.61 | 12.41 | 12.53 | 345,979 | +0.10(+0.82%) |
Apr 11, 2019 | 12.11 | 12.49 | 11.96 | 12.43 | 373,687 | +0.40(+3.32%) |
Apr 10, 2019 | 11.79 | 12.17 | 11.70 | 12.03 | 293,343 | +0.25(+2.16%) |
Apr 09, 2019 | 11.88 | 11.91 | 11.68 | 11.78 | 260,203 | -0.14(-1.14%) |
Apr 08, 2019 | 11.98 | 12.01 | 11.80 | 11.91 | 164,982 | -0.07(-0.57%) |
Apr 05, 2019 | 12.13 | 12.13 | 11.91 | 11.98 | 199,585 | -0.11(-0.91%) |
Apr 04, 2019 | 12.04 | 12.19 | 11.96 | 12.09 | 193,128 | +0.04(+0.35%) |
Apr 03, 2019 | 11.79 | 12.07 | 11.75 | 12.05 | 423,368 | +0.28(+2.38%) |
Apr 02, 2019 | 11.85 | 11.90 | 11.68 | 11.77 | 259,772 | -0.08(-0.65%) |
Apr 01, 2019 | 11.60 | 11.88 | 11.54 | 11.85 | 235,205 | +0.37(+3.18%) |
Mar 29, 2019 | 11.74 | 11.75 | 11.41 | 11.48 | 237,596 | -0.14(-1.24%) |
Mar 28, 2019 | 11.57 | 11.72 | 11.40 | 11.62 | 208,985 | +0.09(+0.81%) |
Mar 27, 2019 | 11.35 | 11.56 | 11.32 | 11.53 | 281,188 | +0.24(+2.11%) |
Mar 26, 2019 | 11.54 | 11.64 | 11.23 | 11.29 | 276,901 | -0.17(-1.52%) |
Mar 25, 2019 | 11.47 | 11.48 | 11.19 | 11.47 | 350,533 | +0.03(+0.22%) |
Mar 22, 2019 | 11.80 | 11.86 | 11.38 | 11.44 | 186,825 | -0.45(-3.82%) |
Mar 21, 2019 | 11.59 | 11.94 | 11.48 | 11.90 | 327,523 | +0.28(+2.39%) |
Mar 20, 2019 | 11.65 | 11.72 | 11.37 | 11.62 | 241,164 | +0.02(+0.15%) |
Mar 19, 2019 | 11.87 | 11.91 | 11.56 | 11.60 | 249,813 | -0.19(-1.57%) |
Mar 18, 2019 | 11.69 | 11.90 | 11.67 | 11.79 | 335,982 | +0.08(+0.72%) |
Mar 15, 2019 | 11.41 | 12.00 | 11.21 | 11.70 | 818,683 | +0.33(+2.89%) |
Mar 14, 2019 | 11.58 | 11.59 | 11.32 | 11.37 | 228,524 | -0.18(-1.53%) |
Mar 13, 2019 | 11.56 | 11.70 | 11.52 | 11.55 | 286,016 | +0.04(+0.37%) |
Mar 12, 2019 | 11.59 | 11.64 | 11.41 | 11.51 | 354,345 | -0.06(-0.51%) |
Mar 11, 2019 | 11.37 | 11.68 | 11.33 | 11.57 | 363,340 | +0.26(+2.31%) |
Mar 08, 2019 | 11.27 | 11.39 | 11.11 | 11.31 | 115,444 | -0.04(-0.37%) |
Mar 07, 2019 | 11.53 | 11.53 | 11.25 | 11.35 | 291,168 | -0.17(-1.46%) |
Mar 06, 2019 | 11.96 | 11.96 | 11.49 | 11.52 | 346,525 | -0.44(-3.66%) |
Mar 05, 2019 | 12.00 | 12.01 | 11.82 | 11.96 | 262,826 | -0.08(-0.63%) |
Mar 04, 2019 | 12.07 | 12.14 | 11.92 | 12.03 | 388,900 | +0.01(+0.07%) |