Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.96 | 13.00 | 12.69 | 12.83 | 255,723 | -0.23(-1.75%) |
May 30, 2019 | 13.08 | 13.14 | 12.98 | 13.06 | 53,033 | -0.02(-0.16%) |
May 29, 2019 | 13.17 | 13.24 | 12.97 | 13.08 | 146,319 | -0.10(-0.74%) |
May 28, 2019 | 13.23 | 13.33 | 13.17 | 13.18 | 132,320 | -0.10(-0.78%) |
May 24, 2019 | 13.31 | 13.39 | 13.16 | 13.28 | 99,758 | +0.05(+0.41%) |
May 23, 2019 | 13.32 | 13.38 | 13.09 | 13.23 | 120,349 | -0.18(-1.32%) |
May 22, 2019 | 13.67 | 13.67 | 13.33 | 13.40 | 97,617 | -0.29(-2.09%) |
May 21, 2019 | 13.76 | 13.81 | 13.55 | 13.69 | 110,743 | -0.07(-0.53%) |
May 20, 2019 | 13.62 | 13.76 | 13.61 | 13.76 | 69,918 | +0.13(+0.94%) |
May 17, 2019 | 13.57 | 13.75 | 13.54 | 13.64 | 71,162 | +0.05(+0.36%) |
May 16, 2019 | 13.52 | 13.64 | 13.51 | 13.59 | 97,839 | +0.10(+0.77%) |
May 15, 2019 | 13.44 | 13.62 | 13.40 | 13.48 | 97,350 | -0.07(-0.49%) |
May 14, 2019 | 13.57 | 13.65 | 13.52 | 13.55 | 77,893 | +0.04(+0.27%) |
May 13, 2019 | 13.51 | 13.66 | 13.45 | 13.51 | 103,301 | -0.11(-0.80%) |
May 10, 2019 | 13.65 | 13.74 | 13.56 | 13.62 | 76,421 | -0.07(-0.49%) |
May 09, 2019 | 13.67 | 13.75 | 13.57 | 13.69 | 82,949 | -0.05(-0.40%) |
May 08, 2019 | 13.81 | 13.85 | 13.72 | 13.75 | 78,156 | -0.11(-0.79%) |
May 07, 2019 | 13.95 | 14.17 | 13.75 | 13.85 | 142,375 | -0.12(-0.83%) |
May 06, 2019 | 13.45 | 14.50 | 13.45 | 13.97 | 237,151 | +0.30(+2.23%) |
May 03, 2019 | 13.56 | 13.76 | 13.42 | 13.67 | 209,706 | +0.19(+1.40%) |
May 02, 2019 | 13.08 | 13.85 | 12.98 | 13.48 | 262,286 | +0.46(+3.51%) |
May 01, 2019 | 12.73 | 13.08 | 12.70 | 13.02 | 282,109 | +0.29(+2.29%) |
Apr 30, 2019 | 12.75 | 12.81 | 12.56 | 12.73 | 105,934 | -0.06(-0.48%) |
Apr 29, 2019 | 12.78 | 12.87 | 12.67 | 12.79 | 167,620 | +0.05(+0.38%) |
Apr 26, 2019 | 12.64 | 12.83 | 12.47 | 12.74 | 140,188 | +0.12(+0.92%) |
Apr 25, 2019 | 12.56 | 12.65 | 12.41 | 12.63 | 81,940 | +0.05(+0.39%) |
Apr 24, 2019 | 12.58 | 12.70 | 12.52 | 12.58 | 108,255 | -0.02(-0.19%) |
Apr 23, 2019 | 12.55 | 12.76 | 12.55 | 12.60 | 94,741 | +0.05(+0.44%) |
Apr 22, 2019 | 12.64 | 12.75 | 12.49 | 12.55 | 150,320 | -0.09(-0.72%) |
Apr 18, 2019 | 12.70 | 12.73 | 12.52 | 12.64 | 118,329 | -0.02(-0.19%) |
Apr 17, 2019 | 12.83 | 12.83 | 12.63 | 12.66 | 92,814 | -0.13(-1.00%) |
Apr 16, 2019 | 12.74 | 12.89 | 12.66 | 12.79 | 105,643 | +0.10(+0.82%) |
Apr 15, 2019 | 12.92 | 12.96 | 12.56 | 12.69 | 191,873 | -0.24(-1.88%) |
Apr 12, 2019 | 12.80 | 12.96 | 12.80 | 12.93 | 112,577 | +0.14(+1.09%) |
Apr 11, 2019 | 12.75 | 12.86 | 12.68 | 12.79 | 81,208 | +0.06(+0.48%) |
Apr 10, 2019 | 12.80 | 12.86 | 12.66 | 12.73 | 87,550 | -0.07(-0.52%) |
Apr 09, 2019 | 12.91 | 12.93 | 12.71 | 12.80 | 154,486 | -0.11(-0.85%) |
Apr 08, 2019 | 12.91 | 12.96 | 12.83 | 12.91 | 189,863 | +0.02(+0.14%) |
Apr 05, 2019 | 12.70 | 12.94 | 12.66 | 12.89 | 183,739 | +0.26(+2.02%) |
Apr 04, 2019 | 12.53 | 12.67 | 12.50 | 12.63 | 202,800 | +0.10(+0.78%) |
Apr 03, 2019 | 12.54 | 12.65 | 12.49 | 12.53 | 178,323 | +0.08(+0.64%) |
Apr 02, 2019 | 12.16 | 12.59 | 12.10 | 12.46 | 416,368 | +0.45(+3.75%) |
Apr 01, 2019 | 12.02 | 12.18 | 11.99 | 12.01 | 199,892 | +0.05(+0.46%) |
Mar 29, 2019 | 12.25 | 12.29 | 11.94 | 11.95 | 313,902 | -0.27(-2.24%) |
Mar 28, 2019 | 12.11 | 12.30 | 12.09 | 12.22 | 257,226 | +0.18(+1.46%) |
Mar 27, 2019 | 11.69 | 12.12 | 11.66 | 12.05 | 284,123 | +0.35(+3.02%) |
Mar 26, 2019 | 11.46 | 11.71 | 11.35 | 11.69 | 151,015 | +0.29(+2.56%) |
Mar 25, 2019 | 11.22 | 11.46 | 11.09 | 11.40 | 215,439 | +0.15(+1.30%) |
Mar 22, 2019 | 11.52 | 11.52 | 11.17 | 11.26 | 419,249 | -0.30(-2.58%) |
Mar 21, 2019 | 11.87 | 11.96 | 11.47 | 11.55 | 479,513 | -0.44(-3.65%) |
Mar 20, 2019 | 12.11 | 12.16 | 11.88 | 11.99 | 311,307 | -0.13(-1.10%) |
Mar 19, 2019 | 12.14 | 12.29 | 12.08 | 12.13 | 193,370 | -0.04(-0.35%) |
Mar 18, 2019 | 12.34 | 12.38 | 12.10 | 12.17 | 199,599 | -0.17(-1.38%) |
Mar 15, 2019 | 12.37 | 12.52 | 12.21 | 12.34 | 184,068 | -0.02(-0.15%) |
Mar 14, 2019 | 12.17 | 12.44 | 12.10 | 12.36 | 239,713 | +0.15(+1.20%) |
Mar 13, 2019 | 11.96 | 12.26 | 11.96 | 12.21 | 254,308 | +0.26(+2.15%) |
Mar 12, 2019 | 12.12 | 12.13 | 11.95 | 11.96 | 218,785 | -0.10(-0.79%) |
Mar 11, 2019 | 12.14 | 12.23 | 12.05 | 12.05 | 213,753 | -0.07(-0.59%) |
Mar 08, 2019 | 11.88 | 12.14 | 11.88 | 12.12 | 178,853 | +0.19(+1.60%) |
Mar 07, 2019 | 12.06 | 12.37 | 11.78 | 11.93 | 257,473 | -0.11(-0.94%) |
Mar 06, 2019 | 12.10 | 12.24 | 11.90 | 12.04 | 152,787 | +0.04(+0.30%) |
Mar 05, 2019 | 12.00 | 12.05 | 11.84 | 12.01 | 153,587 | +0.01(+0.10%) |
Mar 04, 2019 | 12.05 | 12.10 | 11.89 | 12.00 | 109,683 | -0.02(-0.20%) |