Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.31 | 12.41 | 11.91 | 12.18 | 252,505 | -0.31(-2.45%) |
May 30, 2019 | 12.43 | 12.60 | 12.31 | 12.48 | 91,834 | +0.03(+0.23%) |
May 29, 2019 | 12.49 | 12.59 | 12.24 | 12.46 | 178,652 | -0.16(-1.29%) |
May 28, 2019 | 12.68 | 12.83 | 12.58 | 12.62 | 120,208 | -0.06(-0.45%) |
May 24, 2019 | 12.77 | 12.91 | 12.64 | 12.68 | 82,388 | -0.02(-0.15%) |
May 23, 2019 | 12.83 | 12.84 | 12.51 | 12.70 | 80,060 | -0.20(-1.56%) |
May 22, 2019 | 12.90 | 12.95 | 12.85 | 12.90 | 82,473 | -0.02(-0.15%) |
May 21, 2019 | 12.85 | 12.97 | 12.70 | 12.91 | 110,501 | +0.11(+0.90%) |
May 20, 2019 | 12.89 | 12.96 | 12.74 | 12.80 | 100,619 | -0.21(-1.62%) |
May 17, 2019 | 13.15 | 13.29 | 12.85 | 13.01 | 104,059 | -0.20(-1.52%) |
May 16, 2019 | 13.19 | 13.36 | 13.14 | 13.21 | 82,667 | +0.06(+0.44%) |
May 15, 2019 | 12.83 | 13.29 | 12.83 | 13.15 | 176,836 | +0.11(+0.81%) |
May 14, 2019 | 12.85 | 13.24 | 12.80 | 13.05 | 170,711 | +0.22(+1.71%) |
May 13, 2019 | 12.90 | 12.92 | 12.55 | 12.83 | 226,258 | -0.34(-2.61%) |
May 10, 2019 | 13.12 | 13.18 | 12.72 | 13.17 | 144,468 | +0.00(+0.00%) |
May 09, 2019 | 13.58 | 13.58 | 13.05 | 13.17 | 126,935 | -0.48(-3.50%) |
May 08, 2019 | 13.98 | 14.08 | 13.14 | 13.65 | 317,405 | -0.28(-1.99%) |
May 07, 2019 | 13.60 | 14.23 | 13.29 | 13.93 | 538,022 | +0.93(+7.13%) |
May 06, 2019 | 12.46 | 13.09 | 12.44 | 13.00 | 167,684 | -0.21(-1.59%) |
May 03, 2019 | 13.18 | 13.35 | 13.12 | 13.21 | 99,871 | +0.03(+0.22%) |
May 02, 2019 | 13.11 | 13.25 | 13.11 | 13.18 | 111,544 | +0.09(+0.69%) |
May 01, 2019 | 12.79 | 13.23 | 12.68 | 13.09 | 508,721 | +0.30(+2.31%) |
Apr 30, 2019 | 13.02 | 13.02 | 12.72 | 12.80 | 89,890 | -0.17(-1.32%) |
Apr 29, 2019 | 12.97 | 13.06 | 12.92 | 12.97 | 177,132 | +0.03(+0.22%) |
Apr 26, 2019 | 12.68 | 12.98 | 12.66 | 12.94 | 89,461 | +0.33(+2.65%) |
Apr 25, 2019 | 12.48 | 12.68 | 12.32 | 12.61 | 133,368 | +0.12(+0.99%) |
Apr 24, 2019 | 12.43 | 12.72 | 12.40 | 12.48 | 97,166 | +0.08(+0.61%) |
Apr 23, 2019 | 12.21 | 12.50 | 12.05 | 12.40 | 319,104 | +0.21(+1.72%) |
Apr 22, 2019 | 12.17 | 12.28 | 11.95 | 12.20 | 130,379 | -0.03(-0.23%) |
Apr 18, 2019 | 12.51 | 12.60 | 11.95 | 12.22 | 188,151 | -0.34(-2.73%) |
Apr 17, 2019 | 13.06 | 13.09 | 12.55 | 12.57 | 96,271 | -0.43(-3.30%) |
Apr 16, 2019 | 12.76 | 13.06 | 12.68 | 13.00 | 140,899 | +0.30(+2.33%) |
Apr 15, 2019 | 12.70 | 12.87 | 12.61 | 12.70 | 130,301 | +0.05(+0.38%) |
Apr 12, 2019 | 12.51 | 12.70 | 12.42 | 12.65 | 186,788 | +0.23(+1.84%) |
Apr 11, 2019 | 12.26 | 12.49 | 12.26 | 12.42 | 127,641 | +0.16(+1.32%) |
Apr 10, 2019 | 11.96 | 12.28 | 11.96 | 12.26 | 77,420 | +0.34(+2.88%) |
Apr 09, 2019 | 12.02 | 12.06 | 11.85 | 11.92 | 156,007 | -0.10(-0.87%) |
Apr 08, 2019 | 12.10 | 12.16 | 11.94 | 12.02 | 48,793 | -0.08(-0.63%) |
Apr 05, 2019 | 12.11 | 12.19 | 11.96 | 12.10 | 150,919 | +0.03(+0.24%) |
Apr 04, 2019 | 12.17 | 12.30 | 12.00 | 12.07 | 90,723 | -0.10(-0.78%) |
Apr 03, 2019 | 12.40 | 12.42 | 12.15 | 12.17 | 120,243 | -0.21(-1.70%) |
Apr 02, 2019 | 12.33 | 12.40 | 12.10 | 12.38 | 101,725 | +0.18(+1.49%) |
Apr 01, 2019 | 12.28 | 12.37 | 12.07 | 12.20 | 202,979 | -0.02(-0.16%) |
Mar 29, 2019 | 12.32 | 12.40 | 12.10 | 12.21 | 185,949 | +0.01(+0.08%) |
Mar 28, 2019 | 12.49 | 12.83 | 12.16 | 12.20 | 221,457 | -0.16(-1.31%) |
Mar 27, 2019 | 11.62 | 12.50 | 11.62 | 12.37 | 638,006 | +0.77(+6.66%) |
Mar 26, 2019 | 11.32 | 11.68 | 11.29 | 11.59 | 190,146 | +0.34(+3.05%) |
Mar 25, 2019 | 10.99 | 11.37 | 10.99 | 11.25 | 89,558 | +0.12(+1.11%) |
Mar 22, 2019 | 11.62 | 11.65 | 11.03 | 11.13 | 90,404 | -0.53(-4.58%) |
Mar 21, 2019 | 11.52 | 11.76 | 11.52 | 11.66 | 109,029 | +0.13(+1.16%) |
Mar 20, 2019 | 11.54 | 11.65 | 11.39 | 11.53 | 90,268 | +0.00(+0.00%) |
Mar 19, 2019 | 11.56 | 11.58 | 11.44 | 11.53 | 93,168 | -0.01(-0.08%) |
Mar 18, 2019 | 11.10 | 11.60 | 11.10 | 11.54 | 88,625 | +0.28(+2.46%) |
Mar 15, 2019 | 11.31 | 11.52 | 11.12 | 11.26 | 168,539 | -0.04(-0.34%) |
Mar 14, 2019 | 11.33 | 11.58 | 11.28 | 11.30 | 52,371 | -0.05(-0.42%) |
Mar 13, 2019 | 11.36 | 11.51 | 11.30 | 11.35 | 72,457 | +0.00(+0.00%) |
Mar 12, 2019 | 11.20 | 11.44 | 11.18 | 11.35 | 65,263 | +0.15(+1.36%) |
Mar 11, 2019 | 11.20 | 11.24 | 11.01 | 11.19 | 75,310 | -0.02(-0.17%) |
Mar 08, 2019 | 11.02 | 11.25 | 11.02 | 11.21 | 79,917 | +0.11(+1.03%) |
Mar 07, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 82,828 | -0.16(-1.44%) |
Mar 06, 2019 | 11.47 | 11.54 | 11.15 | 11.26 | 130,768 | -0.15(-1.34%) |
Mar 05, 2019 | 11.75 | 12.08 | 11.02 | 11.41 | 212,434 | -0.20(-1.72%) |
Mar 04, 2019 | 11.92 | 12.13 | 11.50 | 11.61 | 255,613 | -0.28(-2.33%) |