Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.06 | 12.14 | 11.95 | 12.09 | 156,859 | -0.10(-0.83%) |
May 30, 2019 | 12.35 | 12.45 | 12.09 | 12.20 | 273,973 | -0.19(-1.56%) |
May 29, 2019 | 12.33 | 12.47 | 12.30 | 12.39 | 144,082 | -0.13(-1.03%) |
May 28, 2019 | 12.65 | 12.66 | 12.43 | 12.52 | 145,386 | -0.15(-1.16%) |
May 24, 2019 | 12.43 | 12.68 | 12.43 | 12.66 | 59,847 | +0.31(+2.53%) |
May 23, 2019 | 12.59 | 12.59 | 12.24 | 12.35 | 90,628 | -0.38(-2.96%) |
May 22, 2019 | 13.05 | 13.05 | 12.70 | 12.73 | 58,349 | -0.38(-2.87%) |
May 21, 2019 | 12.99 | 13.14 | 12.89 | 13.11 | 89,635 | +0.18(+1.42%) |
May 20, 2019 | 12.56 | 12.96 | 12.56 | 12.92 | 122,972 | +0.35(+2.78%) |
May 17, 2019 | 12.65 | 12.85 | 12.56 | 12.57 | 59,738 | -0.19(-1.51%) |
May 16, 2019 | 12.77 | 12.93 | 12.72 | 12.77 | 49,491 | +0.01(+0.07%) |
May 15, 2019 | 12.77 | 12.78 | 12.60 | 12.76 | 80,816 | -0.14(-1.10%) |
May 14, 2019 | 12.70 | 12.92 | 12.58 | 12.90 | 68,044 | +0.21(+1.63%) |
May 13, 2019 | 12.95 | 12.95 | 12.60 | 12.69 | 112,801 | -0.46(-3.49%) |
May 10, 2019 | 13.04 | 13.16 | 12.87 | 13.15 | 62,676 | +0.06(+0.49%) |
May 09, 2019 | 13.04 | 13.12 | 12.92 | 13.09 | 48,826 | -0.06(-0.42%) |
May 08, 2019 | 13.22 | 13.28 | 13.10 | 13.14 | 69,818 | -0.12(-0.90%) |
May 07, 2019 | 13.44 | 13.45 | 13.17 | 13.26 | 79,886 | -0.29(-2.17%) |
May 06, 2019 | 13.47 | 13.67 | 13.45 | 13.56 | 98,114 | -0.14(-1.01%) |
May 03, 2019 | 13.40 | 13.69 | 13.37 | 13.69 | 246,787 | +0.30(+2.27%) |
May 02, 2019 | 13.16 | 13.42 | 13.13 | 13.39 | 186,214 | +0.23(+1.75%) |
May 01, 2019 | 13.05 | 13.31 | 12.99 | 13.16 | 328,466 | +0.10(+0.77%) |
Apr 30, 2019 | 13.46 | 13.47 | 13.02 | 13.06 | 134,723 | -0.41(-3.07%) |
Apr 29, 2019 | 12.96 | 13.56 | 12.96 | 13.47 | 180,403 | +0.51(+3.97%) |
Apr 26, 2019 | 12.93 | 13.01 | 12.78 | 12.96 | 100,107 | +0.00(+0.00%) |
Apr 25, 2019 | 12.68 | 13.00 | 12.54 | 12.96 | 232,097 | +0.14(+1.07%) |
Apr 24, 2019 | 12.83 | 13.16 | 12.78 | 12.82 | 245,409 | -0.10(-0.78%) |
Apr 23, 2019 | 12.61 | 12.99 | 12.54 | 12.92 | 255,138 | +0.36(+2.85%) |
Apr 22, 2019 | 12.70 | 12.86 | 12.47 | 12.56 | 65,458 | -0.20(-1.58%) |
Apr 18, 2019 | 12.98 | 13.10 | 12.72 | 12.77 | 81,174 | -0.28(-2.11%) |
Apr 17, 2019 | 13.06 | 13.06 | 12.88 | 13.04 | 75,753 | +0.04(+0.28%) |
Apr 16, 2019 | 12.78 | 13.02 | 12.74 | 13.00 | 105,229 | +0.23(+1.80%) |
Apr 15, 2019 | 12.92 | 12.93 | 12.70 | 12.77 | 70,382 | -0.17(-1.35%) |
Apr 12, 2019 | 13.00 | 13.23 | 12.87 | 12.95 | 190,749 | +0.05(+0.36%) |
Apr 11, 2019 | 12.88 | 13.03 | 12.77 | 12.90 | 369,867 | +0.10(+0.79%) |
Apr 10, 2019 | 12.65 | 12.83 | 12.54 | 12.80 | 105,086 | +0.15(+1.16%) |
Apr 09, 2019 | 12.94 | 12.94 | 12.64 | 12.65 | 118,029 | -0.30(-2.34%) |
Apr 08, 2019 | 13.07 | 13.19 | 12.93 | 12.96 | 77,653 | -0.14(-1.05%) |
Apr 05, 2019 | 13.02 | 13.28 | 12.82 | 13.10 | 534,598 | +0.08(+0.64%) |
Apr 04, 2019 | 12.74 | 13.14 | 12.71 | 13.01 | 173,196 | +0.27(+2.09%) |
Apr 03, 2019 | 12.82 | 12.94 | 12.72 | 12.75 | 189,175 | +0.05(+0.36%) |
Apr 02, 2019 | 12.67 | 12.86 | 12.50 | 12.70 | 358,631 | +0.03(+0.22%) |
Apr 01, 2019 | 12.56 | 12.82 | 12.55 | 12.67 | 292,234 | +0.20(+1.62%) |
Mar 29, 2019 | 12.68 | 12.76 | 12.33 | 12.47 | 276,276 | -0.16(-1.24%) |
Mar 28, 2019 | 12.37 | 12.63 | 12.31 | 12.63 | 102,572 | +0.26(+2.08%) |
Mar 27, 2019 | 12.25 | 12.49 | 12.09 | 12.37 | 264,661 | +0.06(+0.52%) |
Mar 26, 2019 | 12.20 | 12.39 | 12.04 | 12.31 | 363,438 | +0.19(+1.59%) |
Mar 25, 2019 | 12.16 | 12.31 | 12.01 | 12.11 | 252,117 | -0.01(-0.08%) |
Mar 22, 2019 | 12.45 | 12.47 | 11.86 | 12.12 | 370,508 | -0.47(-3.72%) |
Mar 21, 2019 | 12.44 | 12.79 | 12.31 | 12.59 | 161,210 | +0.16(+1.26%) |
Mar 20, 2019 | 12.75 | 12.77 | 12.34 | 12.43 | 372,458 | -0.30(-2.38%) |
Mar 19, 2019 | 13.30 | 13.38 | 12.73 | 12.74 | 90,829 | -0.56(-4.22%) |
Mar 18, 2019 | 13.16 | 13.38 | 13.16 | 13.30 | 130,184 | +0.17(+1.26%) |
Mar 15, 2019 | 13.24 | 13.35 | 13.11 | 13.13 | 468,004 | -0.12(-0.90%) |
Mar 14, 2019 | 13.34 | 13.37 | 13.21 | 13.25 | 66,427 | -0.11(-0.83%) |
Mar 13, 2019 | 13.30 | 13.51 | 13.29 | 13.36 | 157,650 | +0.13(+0.97%) |
Mar 12, 2019 | 13.40 | 13.43 | 13.20 | 13.23 | 145,415 | -0.09(-0.69%) |
Mar 11, 2019 | 13.33 | 13.44 | 13.26 | 13.33 | 144,424 | +0.02(+0.14%) |
Mar 08, 2019 | 13.29 | 13.35 | 13.23 | 13.31 | 119,259 | -0.03(-0.21%) |
Mar 07, 2019 | 13.76 | 13.76 | 13.32 | 13.33 | 279,418 | -0.46(-3.33%) |
Mar 06, 2019 | 14.06 | 14.11 | 13.74 | 13.79 | 162,739 | -0.28(-2.02%) |
Mar 05, 2019 | 14.17 | 14.17 | 13.90 | 14.08 | 83,344 | -0.07(-0.52%) |
Mar 04, 2019 | 14.20 | 14.36 | 14.05 | 14.15 | 142,934 | -0.07(-0.52%) |