Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.10 | 12.14 | 11.84 | 12.14 | 48,799 | +0.20(+1.65%) |
May 30, 2019 | 12.02 | 12.02 | 11.89 | 11.94 | 66,797 | -0.12(-0.98%) |
May 29, 2019 | 12.22 | 12.23 | 12.00 | 12.06 | 30,879 | -0.12(-0.97%) |
May 28, 2019 | 12.16 | 12.20 | 12.14 | 12.18 | 47,287 | -0.06(-0.48%) |
May 24, 2019 | 12.33 | 12.33 | 12.14 | 12.23 | 41,806 | -0.03(-0.27%) |
May 23, 2019 | 12.56 | 12.61 | 12.23 | 12.27 | 45,775 | -0.29(-2.30%) |
May 22, 2019 | 12.64 | 12.64 | 12.49 | 12.56 | 46,369 | -0.09(-0.67%) |
May 21, 2019 | 12.71 | 12.71 | 12.43 | 12.64 | 35,627 | -0.03(-0.21%) |
May 20, 2019 | 12.67 | 12.70 | 12.65 | 12.67 | 15,773 | +0.01(+0.10%) |
May 17, 2019 | 13.02 | 13.02 | 12.66 | 12.66 | 37,460 | -0.39(-3.01%) |
May 16, 2019 | 12.72 | 13.09 | 12.72 | 13.05 | 27,638 | +0.36(+2.83%) |
May 15, 2019 | 12.82 | 12.86 | 12.67 | 12.69 | 53,066 | -0.12(-0.95%) |
May 14, 2019 | 12.70 | 12.82 | 12.66 | 12.81 | 24,462 | +0.11(+0.86%) |
May 13, 2019 | 13.02 | 13.02 | 12.66 | 12.70 | 51,548 | -0.38(-2.92%) |
May 10, 2019 | 13.11 | 13.11 | 13.08 | 13.08 | 62,994 | -0.01(-0.05%) |
May 09, 2019 | 13.08 | 13.09 | 13.08 | 13.09 | 15,788 | +0.01(+0.07%) |
May 08, 2019 | 13.08 | 13.09 | 13.08 | 13.08 | 56,016 | +0.00(+0.00%) |
May 07, 2019 | 13.09 | 13.10 | 13.08 | 13.08 | 388,272 | -0.01(-0.05%) |
May 06, 2019 | 13.11 | 13.11 | 13.08 | 13.09 | 22,593 | +0.00(+0.00%) |
May 03, 2019 | 13.08 | 13.11 | 13.08 | 13.09 | 23,240 | +0.01(+0.05%) |
May 02, 2019 | 13.08 | 13.14 | 13.08 | 13.08 | 73,506 | +0.00(+0.00%) |
May 01, 2019 | 13.08 | 13.10 | 13.08 | 13.08 | 141,369 | -0.07(-0.55%) |
Apr 30, 2019 | 13.21 | 13.22 | 13.12 | 13.15 | 31,185 | -0.08(-0.59%) |
Apr 29, 2019 | 13.24 | 13.27 | 13.22 | 13.23 | 11,375 | -0.01(-0.10%) |
Apr 26, 2019 | 13.22 | 13.24 | 13.19 | 13.24 | 24,158 | +0.04(+0.30%) |
Apr 25, 2019 | 13.17 | 13.24 | 13.17 | 13.20 | 9,235 | +0.01(+0.05%) |
Apr 24, 2019 | 13.22 | 13.22 | 13.17 | 13.20 | 9,479 | +0.02(+0.14%) |
Apr 23, 2019 | 13.15 | 13.35 | 13.14 | 13.18 | 46,787 | +0.02(+0.19%) |
Apr 22, 2019 | 13.17 | 13.17 | 13.08 | 13.15 | 62,494 | +0.05(+0.37%) |
Apr 18, 2019 | 13.13 | 13.18 | 13.08 | 13.11 | 11,161 | +0.02(+0.19%) |
Apr 17, 2019 | 13.08 | 13.11 | 13.08 | 13.08 | 165,830 | -0.03(-0.20%) |
Apr 16, 2019 | 13.11 | 13.11 | 13.08 | 13.11 | 21,710 | -0.01(-0.05%) |
Apr 15, 2019 | 13.13 | 13.13 | 13.11 | 13.11 | 8,455 | -0.01(-0.11%) |
Apr 12, 2019 | 13.13 | 13.13 | 13.11 | 13.13 | 12,384 | +0.01(+0.11%) |
Apr 11, 2019 | 13.15 | 13.15 | 13.11 | 13.11 | 18,880 | -0.02(-0.15%) |
Apr 10, 2019 | 13.14 | 13.14 | 13.11 | 13.13 | 18,234 | +0.03(+0.20%) |
Apr 09, 2019 | 13.15 | 13.15 | 13.10 | 13.11 | 14,760 | -0.04(-0.27%) |
Apr 08, 2019 | 13.15 | 13.18 | 13.12 | 13.14 | 12,756 | -0.02(-0.12%) |
Apr 05, 2019 | 13.20 | 13.20 | 13.16 | 13.16 | 26,298 | -0.05(-0.40%) |
Apr 04, 2019 | 13.24 | 13.51 | 13.12 | 13.21 | 147,484 | +0.07(+0.55%) |
Apr 03, 2019 | 13.12 | 13.15 | 13.10 | 13.14 | 88,025 | +0.04(+0.32%) |
Apr 02, 2019 | 13.11 | 13.14 | 13.09 | 13.10 | 20,502 | -0.01(-0.09%) |
Apr 01, 2019 | 13.11 | 13.15 | 13.09 | 13.11 | 31,254 | +0.03(+0.22%) |
Mar 29, 2019 | 13.10 | 13.11 | 13.08 | 13.08 | 52,138 | +0.00(+0.00%) |
Mar 28, 2019 | 13.08 | 13.11 | 13.08 | 13.08 | 322,519 | +0.00(+0.00%) |