Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.53 | 13.28 | 12.49 | 12.83 | 525,927 | +0.20(+1.58%) |
May 30, 2019 | 12.73 | 12.94 | 12.44 | 12.63 | 750,366 | -0.18(-1.42%) |
May 29, 2019 | 13.47 | 13.50 | 12.63 | 12.82 | 1,134,382 | -0.67(-4.94%) |
May 28, 2019 | 13.73 | 14.55 | 13.08 | 13.48 | 12,497,087 | -0.16(-1.20%) |
May 24, 2019 | 13.57 | 13.85 | 13.10 | 13.65 | 1,092,763 | +0.16(+1.22%) |
May 23, 2019 | 13.43 | 13.76 | 13.18 | 13.48 | 705,334 | -0.16(-1.20%) |
May 22, 2019 | 13.42 | 14.03 | 13.29 | 13.65 | 859,344 | +0.31(+2.34%) |
May 21, 2019 | 12.82 | 13.42 | 12.82 | 13.33 | 628,897 | +0.52(+4.05%) |
May 20, 2019 | 12.88 | 13.11 | 12.17 | 12.82 | 863,298 | -0.15(-1.13%) |
May 17, 2019 | 12.79 | 13.41 | 12.69 | 12.96 | 643,570 | -0.05(-0.40%) |
May 16, 2019 | 12.82 | 13.18 | 12.57 | 13.01 | 430,729 | +0.28(+2.17%) |
May 15, 2019 | 12.37 | 12.84 | 12.21 | 12.74 | 602,813 | +0.16(+1.31%) |
May 14, 2019 | 12.64 | 12.78 | 12.09 | 12.57 | 468,613 | +0.13(+1.04%) |
May 13, 2019 | 12.57 | 12.78 | 12.15 | 12.44 | 279,935 | -0.41(-3.16%) |
May 10, 2019 | 13.33 | 13.44 | 12.82 | 12.85 | 743,301 | -0.57(-4.26%) |
May 09, 2019 | 13.17 | 13.75 | 12.89 | 13.42 | 704,394 | -0.05(-0.39%) |
May 08, 2019 | 12.81 | 13.65 | 12.79 | 13.47 | 857,276 | +0.73(+5.70%) |
May 07, 2019 | 12.12 | 12.90 | 12.12 | 12.75 | 349,494 | +0.38(+3.08%) |
May 06, 2019 | 11.81 | 12.48 | 11.78 | 12.37 | 218,746 | +0.32(+2.66%) |
May 03, 2019 | 11.37 | 12.05 | 11.37 | 12.05 | 448,731 | +0.71(+6.23%) |
May 02, 2019 | 11.16 | 11.36 | 11.14 | 11.34 | 467,459 | +0.19(+1.67%) |
May 01, 2019 | 11.09 | 11.35 | 11.09 | 11.15 | 119,488 | +0.05(+0.46%) |
Apr 30, 2019 | 11.16 | 11.24 | 10.82 | 11.10 | 355,985 | +0.02(+0.15%) |
Apr 29, 2019 | 11.38 | 11.38 | 11.03 | 11.09 | 261,939 | -0.14(-1.28%) |
Apr 26, 2019 | 11.31 | 11.54 | 11.18 | 11.23 | 238,529 | -0.08(-0.75%) |
Apr 25, 2019 | 11.74 | 11.74 | 10.42 | 11.31 | 870,487 | -0.53(-4.49%) |
Apr 24, 2019 | 12.07 | 12.14 | 11.69 | 11.85 | 343,852 | -0.25(-2.09%) |
Apr 23, 2019 | 12.12 | 12.21 | 11.87 | 12.10 | 257,253 | +0.03(+0.21%) |
Apr 22, 2019 | 12.12 | 12.24 | 11.76 | 12.07 | 206,613 | -0.14(-1.18%) |
Apr 18, 2019 | 12.51 | 12.65 | 12.06 | 12.22 | 134,187 | -0.41(-3.21%) |
Apr 17, 2019 | 12.39 | 12.96 | 12.32 | 12.62 | 279,306 | +0.19(+1.56%) |
Apr 16, 2019 | 12.16 | 12.58 | 12.12 | 12.43 | 249,867 | +0.24(+1.94%) |
Apr 15, 2019 | 12.17 | 12.40 | 11.83 | 12.19 | 282,933 | +0.08(+0.70%) |
Apr 12, 2019 | 11.83 | 12.16 | 11.79 | 12.11 | 187,720 | +0.22(+1.85%) |
Apr 11, 2019 | 12.10 | 12.23 | 11.82 | 11.89 | 118,028 | -0.25(-2.09%) |
Apr 10, 2019 | 12.05 | 12.26 | 11.95 | 12.14 | 266,134 | +0.04(+0.35%) |
Apr 09, 2019 | 11.97 | 12.21 | 11.75 | 12.10 | 186,137 | -0.05(-0.42%) |
Apr 08, 2019 | 11.86 | 12.29 | 11.65 | 12.15 | 165,906 | +0.22(+1.84%) |
Apr 05, 2019 | 11.98 | 12.23 | 11.80 | 11.93 | 361,347 | -0.04(-0.35%) |
Apr 04, 2019 | 12.09 | 12.18 | 11.72 | 11.97 | 982,329 | -0.18(-1.46%) |
Apr 03, 2019 | 12.17 | 12.26 | 12.01 | 12.15 | 112,053 | -0.01(-0.07%) |
Apr 02, 2019 | 12.32 | 12.39 | 12.02 | 12.16 | 157,950 | -0.19(-1.57%) |
Apr 01, 2019 | 12.45 | 12.54 | 12.21 | 12.35 | 224,238 | +0.03(+0.21%) |
Mar 29, 2019 | 12.37 | 12.50 | 12.07 | 12.33 | 267,665 | +0.07(+0.55%) |
Mar 28, 2019 | 12.01 | 12.26 | 11.86 | 12.26 | 221,516 | +0.09(+0.76%) |
Mar 27, 2019 | 12.49 | 12.70 | 11.40 | 12.17 | 980,968 | -0.48(-3.81%) |
Mar 26, 2019 | 12.96 | 13.07 | 12.42 | 12.65 | 559,729 | -0.24(-1.83%) |
Mar 25, 2019 | 12.68 | 13.05 | 12.47 | 12.88 | 297,104 | +0.23(+1.80%) |
Mar 22, 2019 | 12.74 | 12.91 | 12.50 | 12.66 | 182,391 | -0.33(-2.54%) |
Mar 21, 2019 | 13.10 | 13.21 | 12.89 | 12.99 | 143,233 | -0.10(-0.77%) |
Mar 20, 2019 | 13.01 | 13.24 | 12.88 | 13.09 | 218,012 | -0.03(-0.19%) |
Mar 19, 2019 | 13.15 | 13.37 | 12.95 | 13.11 | 190,532 | -0.12(-0.89%) |
Mar 18, 2019 | 12.82 | 13.25 | 12.77 | 13.23 | 312,992 | +0.42(+3.30%) |
Mar 15, 2019 | 12.80 | 13.35 | 12.68 | 12.81 | 534,264 | -0.03(-0.20%) |
Mar 14, 2019 | 12.89 | 13.04 | 12.67 | 12.83 | 143,720 | -0.12(-0.91%) |
Mar 13, 2019 | 12.85 | 13.31 | 12.57 | 12.95 | 516,899 | +0.07(+0.52%) |
Mar 12, 2019 | 12.86 | 12.98 | 12.69 | 12.88 | 317,686 | +0.11(+0.86%) |
Mar 11, 2019 | 12.58 | 13.35 | 12.54 | 12.77 | 475,735 | +0.27(+2.16%) |
Mar 08, 2019 | 12.51 | 12.86 | 12.33 | 12.50 | 260,085 | +0.03(+0.20%) |
Mar 07, 2019 | 12.56 | 12.67 | 12.34 | 12.48 | 269,679 | -0.14(-1.14%) |
Mar 06, 2019 | 13.01 | 13.12 | 12.30 | 12.62 | 438,627 | -0.34(-2.61%) |
Mar 05, 2019 | 12.72 | 13.16 | 12.42 | 12.96 | 298,935 | +0.27(+2.13%) |
Mar 04, 2019 | 12.67 | 13.03 | 12.43 | 12.69 | 148,552 | +0.11(+0.87%) |