Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.39 | 12.39 | 12.13 | 12.21 | 565,145 | -0.42(-3.29%) |
May 30, 2019 | 12.87 | 12.96 | 12.56 | 12.62 | 438,232 | -0.19(-1.48%) |
May 29, 2019 | 12.77 | 12.86 | 12.61 | 12.81 | 310,973 | -0.08(-0.63%) |
May 28, 2019 | 12.96 | 13.02 | 12.86 | 12.89 | 302,087 | -0.02(-0.14%) |
May 24, 2019 | 12.93 | 13.01 | 12.69 | 12.91 | 238,742 | +0.14(+1.06%) |
May 23, 2019 | 12.89 | 12.89 | 12.54 | 12.78 | 577,949 | -0.32(-2.42%) |
May 22, 2019 | 13.23 | 13.34 | 13.00 | 13.09 | 308,350 | -0.18(-1.36%) |
May 21, 2019 | 13.31 | 13.45 | 13.20 | 13.27 | 362,412 | +0.08(+0.62%) |
May 20, 2019 | 12.87 | 13.22 | 12.87 | 13.19 | 370,470 | +0.16(+1.25%) |
May 17, 2019 | 12.84 | 13.19 | 12.83 | 13.03 | 482,244 | +0.03(+0.21%) |
May 16, 2019 | 13.05 | 13.22 | 12.97 | 13.00 | 328,915 | +0.01(+0.07%) |
May 15, 2019 | 12.73 | 13.04 | 12.68 | 12.99 | 379,204 | +0.08(+0.63%) |
May 14, 2019 | 12.81 | 13.03 | 12.75 | 12.91 | 625,131 | +0.10(+0.78%) |
May 13, 2019 | 13.05 | 13.17 | 12.80 | 12.81 | 406,097 | -0.52(-3.93%) |
May 10, 2019 | 13.30 | 13.40 | 13.04 | 13.34 | 264,753 | -0.07(-0.54%) |
May 09, 2019 | 13.09 | 13.47 | 12.83 | 13.41 | 532,399 | +0.17(+1.30%) |
May 08, 2019 | 13.72 | 13.72 | 13.21 | 13.24 | 365,234 | -0.51(-3.75%) |
May 07, 2019 | 13.85 | 14.01 | 13.61 | 13.75 | 373,182 | -0.31(-2.19%) |
May 06, 2019 | 13.84 | 14.07 | 13.74 | 14.06 | 459,412 | -0.09(-0.64%) |
May 03, 2019 | 13.66 | 14.26 | 13.66 | 14.15 | 546,108 | +0.59(+4.33%) |
May 02, 2019 | 13.55 | 13.99 | 13.50 | 13.56 | 790,346 | +0.14(+1.08%) |
May 01, 2019 | 14.00 | 14.42 | 13.18 | 13.42 | 1,230,852 | -0.21(-1.53%) |
Apr 30, 2019 | 13.42 | 13.68 | 13.27 | 13.62 | 486,334 | +0.27(+2.03%) |
Apr 29, 2019 | 13.25 | 13.53 | 13.20 | 13.35 | 406,559 | +0.14(+1.03%) |
Apr 26, 2019 | 13.14 | 13.29 | 13.09 | 13.22 | 309,247 | +0.08(+0.62%) |
Apr 25, 2019 | 13.69 | 13.70 | 13.12 | 13.14 | 554,082 | -0.62(-4.53%) |
Apr 24, 2019 | 13.79 | 13.92 | 13.70 | 13.76 | 228,113 | -0.02(-0.13%) |
Apr 23, 2019 | 13.63 | 13.93 | 13.53 | 13.78 | 396,927 | +0.20(+1.46%) |
Apr 22, 2019 | 13.44 | 13.59 | 13.34 | 13.58 | 291,068 | +0.06(+0.47%) |
Apr 18, 2019 | 13.55 | 13.76 | 13.38 | 13.52 | 323,746 | -0.05(-0.33%) |
Apr 17, 2019 | 13.51 | 13.85 | 13.50 | 13.56 | 328,043 | +0.09(+0.67%) |
Apr 16, 2019 | 13.26 | 13.50 | 13.25 | 13.47 | 343,953 | +0.21(+1.57%) |
Apr 15, 2019 | 13.52 | 13.63 | 13.25 | 13.26 | 358,620 | -0.25(-1.87%) |
Apr 12, 2019 | 13.43 | 13.53 | 13.42 | 13.52 | 285,672 | +0.23(+1.77%) |
Apr 11, 2019 | 13.36 | 13.56 | 13.26 | 13.28 | 579,457 | -0.02(-0.14%) |
Apr 10, 2019 | 12.96 | 13.36 | 12.94 | 13.30 | 637,680 | +0.32(+2.44%) |
Apr 09, 2019 | 12.96 | 13.03 | 12.78 | 12.98 | 515,758 | -0.08(-0.62%) |
Apr 08, 2019 | 12.88 | 13.09 | 12.88 | 13.06 | 476,369 | +0.11(+0.84%) |
Apr 05, 2019 | 12.85 | 12.97 | 12.69 | 12.96 | 675,828 | +0.16(+1.27%) |
Apr 04, 2019 | 12.47 | 12.81 | 12.39 | 12.79 | 471,752 | +0.28(+2.24%) |
Apr 03, 2019 | 12.53 | 12.65 | 12.39 | 12.51 | 358,844 | +0.14(+1.09%) |
Apr 02, 2019 | 12.51 | 12.52 | 12.33 | 12.38 | 374,660 | -0.19(-1.50%) |
Apr 01, 2019 | 12.35 | 12.60 | 12.14 | 12.57 | 412,560 | +0.40(+3.25%) |
Mar 29, 2019 | 12.33 | 12.45 | 12.14 | 12.17 | 523,914 | -0.11(-0.88%) |
Mar 28, 2019 | 12.13 | 12.33 | 12.10 | 12.28 | 407,660 | +0.15(+1.26%) |
Mar 27, 2019 | 11.92 | 12.22 | 11.87 | 12.13 | 271,259 | +0.20(+1.66%) |
Mar 26, 2019 | 11.94 | 12.07 | 11.86 | 11.93 | 368,028 | +0.13(+1.06%) |
Mar 25, 2019 | 11.79 | 12.01 | 11.74 | 11.80 | 321,337 | -0.01(-0.08%) |
Mar 22, 2019 | 12.05 | 12.13 | 11.69 | 11.81 | 492,519 | -0.36(-2.95%) |
Mar 21, 2019 | 11.93 | 12.22 | 11.86 | 12.17 | 416,896 | +0.17(+1.42%) |
Mar 20, 2019 | 12.11 | 12.18 | 11.83 | 12.00 | 338,529 | -0.12(-0.96%) |
Mar 19, 2019 | 12.44 | 12.51 | 12.05 | 12.12 | 276,751 | -0.22(-1.82%) |
Mar 18, 2019 | 11.87 | 12.40 | 11.85 | 12.34 | 522,832 | +0.48(+4.01%) |
Mar 15, 2019 | 12.03 | 12.13 | 11.78 | 11.87 | 905,773 | -0.12(-0.97%) |
Mar 14, 2019 | 12.18 | 12.24 | 11.78 | 11.98 | 410,040 | -0.22(-1.77%) |
Mar 13, 2019 | 12.17 | 12.44 | 12.05 | 12.20 | 415,612 | +0.10(+0.82%) |
Mar 12, 2019 | 12.38 | 12.46 | 12.01 | 12.10 | 437,591 | -0.28(-2.25%) |
Mar 11, 2019 | 12.37 | 12.49 | 12.31 | 12.38 | 299,519 | +0.05(+0.44%) |
Mar 08, 2019 | 12.25 | 12.37 | 12.21 | 12.32 | 206,626 | +0.05(+0.44%) |
Mar 07, 2019 | 12.43 | 12.57 | 12.22 | 12.27 | 322,711 | -0.19(-1.51%) |
Mar 06, 2019 | 12.76 | 12.83 | 12.40 | 12.46 | 368,555 | -0.27(-2.12%) |
Mar 05, 2019 | 13.11 | 13.23 | 12.72 | 12.73 | 326,691 | -0.40(-3.01%) |
Mar 04, 2019 | 13.47 | 13.77 | 13.07 | 13.12 | 637,357 | -0.31(-2.27%) |