Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.29 | 12.37 | 12.27 | 12.32 | 352,631 | -0.07(-0.59%) |
May 30, 2019 | 12.58 | 12.61 | 12.30 | 12.39 | 384,533 | -0.17(-1.35%) |
May 29, 2019 | 12.43 | 12.60 | 12.39 | 12.56 | 296,855 | +0.06(+0.47%) |
May 28, 2019 | 12.51 | 12.58 | 12.48 | 12.50 | 351,546 | -0.06(-0.47%) |
May 24, 2019 | 12.41 | 12.57 | 12.41 | 12.56 | 310,969 | +0.20(+1.60%) |
May 23, 2019 | 12.56 | 12.57 | 12.24 | 12.36 | 462,815 | -0.32(-2.55%) |
May 22, 2019 | 12.69 | 12.72 | 12.63 | 12.68 | 186,100 | -0.04(-0.35%) |
May 21, 2019 | 12.74 | 12.74 | 12.67 | 12.73 | 294,749 | +0.03(+0.23%) |
May 20, 2019 | 12.63 | 12.79 | 12.60 | 12.70 | 333,039 | +0.04(+0.29%) |
May 17, 2019 | 12.47 | 12.76 | 12.36 | 12.66 | 641,272 | +0.08(+0.64%) |
May 16, 2019 | 12.39 | 12.76 | 12.39 | 12.58 | 739,374 | +0.15(+1.18%) |
May 15, 2019 | 12.51 | 12.55 | 12.38 | 12.43 | 254,141 | -0.19(-1.51%) |
May 14, 2019 | 12.55 | 12.66 | 12.49 | 12.63 | 288,764 | +0.13(+1.06%) |
May 13, 2019 | 12.61 | 12.66 | 12.46 | 12.49 | 407,199 | -0.27(-2.13%) |
May 10, 2019 | 12.63 | 12.77 | 12.55 | 12.77 | 382,040 | +0.09(+0.69%) |
May 09, 2019 | 12.65 | 12.71 | 12.57 | 12.68 | 361,315 | -0.02(-0.17%) |
May 08, 2019 | 12.77 | 12.84 | 12.66 | 12.70 | 266,146 | -0.10(-0.75%) |
May 07, 2019 | 12.91 | 12.94 | 12.73 | 12.79 | 371,753 | -0.22(-1.69%) |
May 06, 2019 | 12.80 | 13.04 | 12.77 | 13.01 | 420,704 | +0.12(+0.91%) |
May 03, 2019 | 12.71 | 12.93 | 12.71 | 12.90 | 368,697 | +0.18(+1.44%) |
May 02, 2019 | 12.57 | 12.74 | 12.56 | 12.71 | 374,046 | +0.15(+1.17%) |
May 01, 2019 | 12.71 | 12.74 | 12.55 | 12.57 | 1,048,300 | -0.10(-0.81%) |
Apr 30, 2019 | 12.73 | 12.79 | 12.64 | 12.67 | 731,875 | -0.06(-0.46%) |
Apr 29, 2019 | 12.76 | 12.90 | 12.69 | 12.73 | 519,454 | +0.01(+0.11%) |
Apr 26, 2019 | 12.68 | 12.79 | 12.66 | 12.71 | 359,888 | +0.04(+0.29%) |
Apr 25, 2019 | 12.63 | 12.72 | 12.54 | 12.68 | 317,943 | -0.01(-0.11%) |
Apr 24, 2019 | 12.60 | 12.75 | 12.54 | 12.69 | 613,627 | +0.07(+0.52%) |
Apr 23, 2019 | 12.44 | 12.66 | 12.39 | 12.63 | 755,323 | +0.18(+1.46%) |
Apr 22, 2019 | 12.52 | 12.61 | 12.31 | 12.44 | 560,821 | -0.07(-0.52%) |
Apr 18, 2019 | 12.50 | 12.61 | 12.37 | 12.51 | 566,796 | -0.05(-0.41%) |
Apr 17, 2019 | 12.38 | 12.63 | 12.21 | 12.56 | 684,721 | +0.15(+1.23%) |
Apr 16, 2019 | 12.22 | 12.41 | 12.19 | 12.41 | 584,558 | +0.19(+1.55%) |
Apr 15, 2019 | 12.40 | 12.46 | 12.19 | 12.22 | 455,722 | -0.17(-1.35%) |
Apr 12, 2019 | 12.52 | 12.55 | 12.32 | 12.39 | 597,474 | -0.04(-0.35%) |
Apr 11, 2019 | 12.47 | 12.50 | 12.39 | 12.43 | 306,749 | -0.01(-0.12%) |
Apr 10, 2019 | 12.28 | 12.44 | 12.26 | 12.44 | 589,217 | +0.17(+1.36%) |
Apr 09, 2019 | 12.42 | 12.45 | 12.26 | 12.28 | 480,647 | -0.17(-1.34%) |
Apr 08, 2019 | 12.31 | 12.48 | 12.27 | 12.44 | 696,314 | +0.12(+1.00%) |
Apr 05, 2019 | 12.39 | 12.42 | 12.29 | 12.32 | 1,356,458 | -0.04(-0.29%) |
Apr 04, 2019 | 12.30 | 12.40 | 12.28 | 12.36 | 724,065 | +0.07(+0.53%) |
Apr 03, 2019 | 12.49 | 12.50 | 12.26 | 12.29 | 568,646 | -0.09(-0.76%) |
Apr 02, 2019 | 12.49 | 12.52 | 12.37 | 12.39 | 483,555 | -0.10(-0.81%) |
Apr 01, 2019 | 12.42 | 12.50 | 12.39 | 12.49 | 738,707 | +0.15(+1.24%) |
Mar 29, 2019 | 12.42 | 12.47 | 12.26 | 12.34 | 823,918 | -0.08(-0.64%) |
Mar 28, 2019 | 12.33 | 12.42 | 12.26 | 12.42 | 414,802 | +0.06(+0.47%) |
Mar 27, 2019 | 12.34 | 12.47 | 12.28 | 12.36 | 1,092,517 | -0.03(-0.23%) |
Mar 26, 2019 | 12.11 | 12.42 | 12.11 | 12.39 | 890,163 | +0.32(+2.65%) |
Mar 25, 2019 | 11.99 | 12.12 | 11.96 | 12.07 | 1,540,717 | +0.07(+0.54%) |
Mar 22, 2019 | 12.19 | 12.22 | 11.85 | 12.00 | 1,002,623 | -0.25(-2.08%) |
Mar 21, 2019 | 12.12 | 12.36 | 12.07 | 12.26 | 674,973 | +0.12(+0.96%) |
Mar 20, 2019 | 12.32 | 12.37 | 12.12 | 12.14 | 978,145 | -0.20(-1.65%) |
Mar 19, 2019 | 12.66 | 12.68 | 12.34 | 12.34 | 886,481 | -0.28(-2.25%) |
Mar 18, 2019 | 12.58 | 12.71 | 12.54 | 12.63 | 778,242 | +0.05(+0.40%) |
Mar 15, 2019 | 12.66 | 12.71 | 12.55 | 12.58 | 1,299,916 | -0.09(-0.75%) |
Mar 14, 2019 | 12.68 | 12.73 | 12.66 | 12.67 | 826,392 | -0.02(-0.17%) |
Mar 13, 2019 | 12.79 | 12.83 | 12.67 | 12.69 | 733,329 | -0.04(-0.34%) |
Mar 12, 2019 | 12.94 | 12.99 | 12.68 | 12.74 | 930,925 | -0.21(-1.63%) |
Mar 11, 2019 | 12.78 | 12.97 | 12.78 | 12.95 | 1,292,113 | +0.17(+1.31%) |
Mar 08, 2019 | 12.83 | 12.93 | 12.74 | 12.78 | 750,454 | -0.08(-0.62%) |
Mar 07, 2019 | 12.97 | 13.00 | 12.81 | 12.86 | 701,572 | -0.12(-0.90%) |
Mar 06, 2019 | 13.29 | 13.29 | 12.96 | 12.97 | 547,482 | -0.33(-2.51%) |
Mar 05, 2019 | 13.42 | 13.44 | 13.26 | 13.31 | 545,528 | -0.12(-0.87%) |
Mar 04, 2019 | 13.46 | 13.53 | 13.39 | 13.43 | 484,550 | -0.07(-0.48%) |