Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.84 | 12.99 | 12.74 | 12.83 | 134,768 | -0.26(-2.02%) |
May 30, 2019 | 13.39 | 13.44 | 12.93 | 13.09 | 131,208 | -0.18(-1.39%) |
May 29, 2019 | 13.12 | 13.37 | 13.08 | 13.28 | 165,806 | +0.04(+0.27%) |
May 28, 2019 | 13.30 | 13.44 | 13.19 | 13.24 | 207,372 | -0.04(-0.33%) |
May 24, 2019 | 13.00 | 13.30 | 12.85 | 13.29 | 147,381 | +0.38(+2.93%) |
May 23, 2019 | 13.18 | 13.24 | 12.77 | 12.91 | 213,072 | -0.49(-3.68%) |
May 22, 2019 | 13.60 | 13.61 | 13.26 | 13.40 | 167,751 | -0.22(-1.61%) |
May 21, 2019 | 13.13 | 13.82 | 13.11 | 13.62 | 195,513 | +0.58(+4.45%) |
May 20, 2019 | 13.23 | 13.23 | 12.99 | 13.04 | 137,039 | -0.27(-2.05%) |
May 17, 2019 | 13.42 | 13.53 | 13.31 | 13.31 | 131,132 | -0.26(-1.88%) |
May 16, 2019 | 13.71 | 13.82 | 13.48 | 13.57 | 119,780 | -0.02(-0.13%) |
May 15, 2019 | 13.34 | 13.65 | 13.25 | 13.59 | 173,940 | +0.05(+0.39%) |
May 14, 2019 | 13.33 | 13.60 | 13.22 | 13.53 | 168,990 | +0.26(+1.99%) |
May 13, 2019 | 13.60 | 13.60 | 13.15 | 13.27 | 135,426 | -0.57(-4.13%) |
May 10, 2019 | 13.68 | 13.89 | 13.53 | 13.84 | 196,925 | +0.08(+0.58%) |
May 09, 2019 | 13.73 | 13.90 | 13.55 | 13.76 | 250,831 | -0.15(-1.08%) |
May 08, 2019 | 13.76 | 14.00 | 13.76 | 13.91 | 269,441 | +0.15(+1.09%) |
May 07, 2019 | 13.88 | 13.97 | 13.67 | 13.76 | 272,799 | -0.26(-1.82%) |
May 06, 2019 | 13.58 | 14.07 | 13.46 | 14.02 | 198,668 | +0.14(+1.02%) |
May 03, 2019 | 13.38 | 13.97 | 13.38 | 13.88 | 216,129 | +0.53(+3.96%) |
May 02, 2019 | 13.63 | 13.69 | 13.20 | 13.35 | 275,251 | -0.21(-1.56%) |
May 01, 2019 | 14.05 | 14.13 | 13.53 | 13.56 | 513,191 | -0.33(-2.34%) |
Apr 30, 2019 | 13.40 | 13.97 | 13.32 | 13.89 | 338,598 | +0.54(+4.02%) |
Apr 29, 2019 | 13.36 | 13.51 | 13.24 | 13.35 | 237,753 | +0.05(+0.40%) |
Apr 26, 2019 | 12.93 | 13.32 | 12.79 | 13.30 | 181,812 | +0.33(+2.58%) |
Apr 25, 2019 | 13.02 | 13.12 | 12.67 | 12.96 | 187,445 | -0.04(-0.27%) |
Apr 24, 2019 | 12.96 | 13.18 | 12.86 | 13.00 | 203,974 | +0.00(+0.00%) |
Apr 23, 2019 | 12.59 | 13.03 | 12.34 | 13.00 | 224,007 | +0.38(+3.00%) |
Apr 22, 2019 | 12.73 | 12.82 | 12.56 | 12.62 | 242,345 | -0.12(-0.97%) |
Apr 18, 2019 | 12.50 | 12.80 | 12.46 | 12.74 | 238,060 | +0.18(+1.40%) |
Apr 17, 2019 | 12.47 | 12.69 | 12.45 | 12.57 | 229,917 | -0.02(-0.14%) |
Apr 16, 2019 | 12.40 | 12.63 | 12.21 | 12.58 | 277,378 | +0.10(+0.78%) |
Apr 15, 2019 | 12.73 | 12.73 | 12.45 | 12.49 | 179,972 | -0.18(-1.46%) |
Apr 12, 2019 | 12.74 | 12.85 | 12.59 | 12.67 | 158,063 | +0.02(+0.14%) |
Apr 11, 2019 | 12.73 | 12.82 | 12.61 | 12.65 | 76,163 | -0.06(-0.48%) |
Apr 10, 2019 | 12.62 | 12.76 | 12.49 | 12.72 | 207,938 | +0.14(+1.12%) |
Apr 09, 2019 | 12.74 | 12.74 | 12.46 | 12.58 | 265,106 | -0.27(-2.12%) |
Apr 08, 2019 | 12.89 | 13.01 | 12.76 | 12.85 | 139,563 | -0.06(-0.48%) |
Apr 05, 2019 | 12.77 | 12.95 | 12.73 | 12.91 | 267,945 | +0.13(+1.03%) |
Apr 04, 2019 | 12.73 | 12.85 | 12.53 | 12.78 | 137,758 | +0.04(+0.35%) |
Apr 03, 2019 | 13.03 | 13.07 | 12.66 | 12.73 | 140,362 | -0.17(-1.30%) |
Apr 02, 2019 | 13.02 | 13.04 | 12.82 | 12.90 | 348,445 | -0.05(-0.41%) |
Apr 01, 2019 | 12.45 | 12.97 | 12.44 | 12.95 | 385,379 | +0.64(+5.17%) |
Mar 29, 2019 | 12.33 | 12.42 | 12.03 | 12.32 | 353,882 | +0.10(+0.86%) |
Mar 28, 2019 | 12.10 | 12.24 | 11.97 | 12.21 | 131,328 | +0.13(+1.08%) |
Mar 27, 2019 | 12.00 | 12.19 | 11.91 | 12.08 | 160,049 | +0.09(+0.73%) |
Mar 26, 2019 | 11.93 | 12.16 | 11.93 | 11.99 | 216,064 | +0.21(+1.78%) |
Mar 25, 2019 | 11.65 | 11.80 | 11.44 | 11.79 | 203,932 | +0.17(+1.50%) |
Mar 22, 2019 | 12.04 | 12.07 | 11.55 | 11.61 | 422,778 | -0.58(-4.79%) |
Mar 21, 2019 | 12.13 | 12.51 | 12.02 | 12.20 | 261,379 | +0.08(+0.65%) |
Mar 20, 2019 | 12.16 | 12.31 | 11.98 | 12.12 | 242,225 | -0.04(-0.36%) |
Mar 19, 2019 | 12.13 | 12.31 | 11.96 | 12.16 | 533,542 | +0.06(+0.50%) |
Mar 18, 2019 | 11.66 | 12.10 | 11.64 | 12.10 | 374,332 | +0.45(+3.90%) |
Mar 15, 2019 | 11.70 | 11.97 | 11.59 | 11.65 | 1,187,516 | -0.04(-0.37%) |
Mar 14, 2019 | 11.53 | 11.78 | 11.40 | 11.69 | 278,131 | +0.17(+1.44%) |
Mar 13, 2019 | 11.49 | 11.58 | 11.30 | 11.52 | 161,414 | +0.09(+0.76%) |
Mar 12, 2019 | 11.45 | 11.52 | 11.27 | 11.44 | 184,441 | -0.03(-0.23%) |
Mar 11, 2019 | 11.38 | 11.57 | 11.25 | 11.46 | 217,437 | +0.17(+1.47%) |
Mar 08, 2019 | 11.26 | 11.37 | 11.24 | 11.30 | 227,323 | -0.06(-0.54%) |
Mar 07, 2019 | 11.58 | 11.58 | 11.29 | 11.36 | 272,436 | -0.20(-1.74%) |
Mar 06, 2019 | 12.06 | 12.15 | 11.54 | 11.56 | 292,269 | -0.53(-4.40%) |
Mar 05, 2019 | 11.89 | 12.11 | 11.85 | 12.09 | 232,070 | +0.17(+1.46%) |
Mar 04, 2019 | 11.92 | 12.02 | 11.68 | 11.92 | 251,063 | +0.01(+0.07%) |