Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.36 | 12.45 | 11.96 | 12.22 | 251,581 | -0.31(-2.45%) |
May 30, 2019 | 12.47 | 12.65 | 12.36 | 12.53 | 91,498 | +0.03(+0.23%) |
May 29, 2019 | 12.54 | 12.63 | 12.28 | 12.50 | 177,998 | -0.16(-1.29%) |
May 28, 2019 | 12.72 | 12.88 | 12.63 | 12.66 | 119,768 | -0.06(-0.45%) |
May 24, 2019 | 12.82 | 12.96 | 12.68 | 12.72 | 82,087 | -0.02(-0.15%) |
May 23, 2019 | 12.88 | 12.89 | 12.56 | 12.74 | 79,767 | -0.20(-1.56%) |
May 22, 2019 | 12.94 | 13.00 | 12.90 | 12.94 | 82,171 | -0.02(-0.15%) |
May 21, 2019 | 12.89 | 13.02 | 12.75 | 12.96 | 110,097 | +0.12(+0.90%) |
May 20, 2019 | 12.93 | 13.01 | 12.79 | 12.85 | 100,250 | -0.21(-1.62%) |
May 17, 2019 | 13.20 | 13.34 | 12.89 | 13.06 | 103,678 | -0.20(-1.52%) |
May 16, 2019 | 13.24 | 13.41 | 13.19 | 13.26 | 82,364 | +0.06(+0.44%) |
May 15, 2019 | 12.88 | 13.34 | 12.88 | 13.20 | 176,189 | +0.11(+0.81%) |
May 14, 2019 | 12.89 | 13.29 | 12.85 | 13.10 | 170,086 | +0.22(+1.71%) |
May 13, 2019 | 12.94 | 12.97 | 12.60 | 12.88 | 225,430 | -0.35(-2.61%) |
May 10, 2019 | 13.17 | 13.23 | 12.77 | 13.22 | 143,939 | +0.00(+0.00%) |
May 09, 2019 | 13.63 | 13.63 | 13.10 | 13.22 | 126,470 | -0.48(-3.50%) |
May 08, 2019 | 14.04 | 14.13 | 13.19 | 13.70 | 316,243 | -0.28(-1.99%) |
May 07, 2019 | 13.65 | 14.29 | 13.34 | 13.98 | 536,052 | +0.93(+7.13%) |
May 06, 2019 | 12.50 | 13.13 | 12.48 | 13.05 | 167,071 | -0.21(-1.59%) |
May 03, 2019 | 13.23 | 13.40 | 13.16 | 13.26 | 99,506 | +0.03(+0.22%) |
May 02, 2019 | 13.15 | 13.30 | 13.15 | 13.23 | 111,135 | +0.09(+0.69%) |
May 01, 2019 | 12.83 | 13.28 | 12.73 | 13.14 | 506,858 | +0.30(+2.31%) |
Apr 30, 2019 | 13.06 | 13.06 | 12.77 | 12.84 | 89,561 | -0.17(-1.32%) |
Apr 29, 2019 | 13.02 | 13.11 | 12.97 | 13.02 | 176,484 | +0.03(+0.22%) |
Apr 26, 2019 | 12.73 | 13.02 | 12.70 | 12.99 | 89,133 | +0.33(+2.65%) |
Apr 25, 2019 | 12.53 | 12.73 | 12.36 | 12.65 | 132,880 | +0.12(+0.99%) |
Apr 24, 2019 | 12.48 | 12.77 | 12.45 | 12.53 | 96,810 | +0.08(+0.62%) |
Apr 23, 2019 | 12.26 | 12.55 | 12.10 | 12.45 | 317,936 | +0.21(+1.72%) |
Apr 22, 2019 | 12.21 | 12.33 | 11.99 | 12.24 | 129,902 | -0.03(-0.23%) |
Apr 18, 2019 | 12.56 | 12.64 | 11.99 | 12.27 | 187,462 | -0.34(-2.73%) |
Apr 17, 2019 | 13.11 | 13.14 | 12.59 | 12.61 | 95,919 | -0.43(-3.30%) |
Apr 16, 2019 | 12.80 | 13.11 | 12.73 | 13.04 | 140,383 | +0.30(+2.33%) |
Apr 15, 2019 | 12.75 | 12.92 | 12.65 | 12.75 | 129,824 | +0.05(+0.38%) |
Apr 12, 2019 | 12.56 | 12.75 | 12.47 | 12.70 | 186,104 | +0.23(+1.84%) |
Apr 11, 2019 | 12.31 | 12.54 | 12.31 | 12.47 | 127,174 | +0.16(+1.32%) |
Apr 10, 2019 | 12.00 | 12.33 | 12.00 | 12.31 | 77,136 | +0.34(+2.88%) |
Apr 09, 2019 | 12.07 | 12.11 | 11.90 | 11.96 | 155,436 | -0.11(-0.87%) |
Apr 08, 2019 | 12.14 | 12.20 | 11.98 | 12.07 | 48,614 | -0.08(-0.63%) |
Apr 05, 2019 | 12.15 | 12.23 | 12.00 | 12.14 | 150,367 | +0.03(+0.24%) |
Apr 04, 2019 | 12.21 | 12.35 | 12.05 | 12.12 | 90,391 | -0.10(-0.78%) |
Apr 03, 2019 | 12.44 | 12.47 | 12.19 | 12.21 | 119,803 | -0.21(-1.69%) |
Apr 02, 2019 | 12.37 | 12.45 | 12.14 | 12.42 | 101,353 | +0.18(+1.49%) |
Apr 01, 2019 | 12.33 | 12.41 | 12.12 | 12.24 | 202,236 | -0.02(-0.16%) |
Mar 29, 2019 | 12.36 | 12.44 | 12.14 | 12.26 | 185,268 | +0.01(+0.08%) |
Mar 28, 2019 | 12.54 | 12.88 | 12.20 | 12.25 | 220,646 | -0.16(-1.31%) |
Mar 27, 2019 | 11.67 | 12.55 | 11.67 | 12.41 | 635,671 | +0.78(+6.66%) |
Mar 26, 2019 | 11.36 | 11.72 | 11.33 | 11.64 | 189,450 | +0.34(+3.05%) |
Mar 25, 2019 | 11.03 | 11.41 | 11.03 | 11.29 | 89,230 | +0.12(+1.11%) |
Mar 22, 2019 | 11.67 | 11.69 | 11.07 | 11.17 | 90,074 | -0.54(-4.58%) |
Mar 21, 2019 | 11.56 | 11.80 | 11.56 | 11.70 | 108,630 | +0.13(+1.16%) |
Mar 20, 2019 | 11.58 | 11.69 | 11.44 | 11.57 | 89,938 | +0.00(+0.00%) |
Mar 19, 2019 | 11.60 | 11.63 | 11.48 | 11.57 | 92,827 | -0.01(-0.08%) |
Mar 18, 2019 | 11.14 | 11.65 | 11.14 | 11.58 | 88,300 | +0.28(+2.46%) |
Mar 15, 2019 | 11.35 | 11.56 | 11.16 | 11.30 | 167,922 | -0.04(-0.34%) |
Mar 14, 2019 | 11.37 | 11.62 | 11.32 | 11.34 | 52,180 | -0.05(-0.42%) |
Mar 13, 2019 | 11.40 | 11.55 | 11.35 | 11.39 | 72,191 | +0.00(+0.00%) |
Mar 12, 2019 | 11.24 | 11.48 | 11.22 | 11.39 | 65,024 | +0.15(+1.36%) |
Mar 11, 2019 | 11.24 | 11.28 | 11.05 | 11.24 | 75,035 | -0.02(-0.17%) |
Mar 08, 2019 | 11.06 | 11.29 | 11.06 | 11.25 | 79,624 | +0.11(+1.03%) |
Mar 07, 2019 | 11.31 | 11.31 | 11.04 | 11.14 | 82,525 | -0.16(-1.44%) |
Mar 06, 2019 | 11.51 | 11.58 | 11.19 | 11.30 | 130,289 | -0.15(-1.34%) |
Mar 05, 2019 | 11.79 | 12.13 | 11.06 | 11.46 | 211,657 | -0.20(-1.72%) |
Mar 04, 2019 | 11.96 | 12.17 | 11.54 | 11.66 | 254,677 | -0.28(-2.33%) |