Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.16 | 12.60 | 12.14 | 12.37 | 5,661,864 | -0.51(-3.97%) |
May 30, 2019 | 12.69 | 12.98 | 12.67 | 12.88 | 2,510,630 | +0.21(+1.67%) |
May 29, 2019 | 12.23 | 12.68 | 12.15 | 12.67 | 2,857,586 | +0.39(+3.16%) |
May 28, 2019 | 12.55 | 12.55 | 12.26 | 12.28 | 2,754,434 | -0.23(-1.83%) |
May 24, 2019 | 12.63 | 12.63 | 12.35 | 12.51 | 2,141,168 | -0.01(-0.07%) |
May 23, 2019 | 12.48 | 12.60 | 12.37 | 12.52 | 1,856,164 | -0.11(-0.84%) |
May 22, 2019 | 12.73 | 12.74 | 12.51 | 12.62 | 1,385,227 | -0.11(-0.90%) |
May 21, 2019 | 12.74 | 12.75 | 12.48 | 12.74 | 3,387,338 | +0.07(+0.56%) |
May 20, 2019 | 12.66 | 12.84 | 12.59 | 12.67 | 1,877,044 | +0.02(+0.14%) |
May 17, 2019 | 12.51 | 12.74 | 12.48 | 12.65 | 2,292,066 | +0.04(+0.28%) |
May 16, 2019 | 12.48 | 12.68 | 12.38 | 12.61 | 2,640,294 | +0.15(+1.20%) |
May 15, 2019 | 12.11 | 12.55 | 11.98 | 12.46 | 1,671,420 | +0.13(+1.07%) |
May 14, 2019 | 12.34 | 12.47 | 12.28 | 12.33 | 3,111,349 | +0.10(+0.79%) |
May 13, 2019 | 12.21 | 12.28 | 12.04 | 12.23 | 2,623,788 | -0.19(-1.56%) |
May 10, 2019 | 12.32 | 12.57 | 12.06 | 12.43 | 2,736,592 | +0.12(+1.00%) |
May 09, 2019 | 12.02 | 12.38 | 11.72 | 12.30 | 4,074,563 | +0.15(+1.23%) |
May 08, 2019 | 12.37 | 12.43 | 12.15 | 12.15 | 1,925,299 | -0.27(-2.20%) |
May 07, 2019 | 12.60 | 12.69 | 12.31 | 12.43 | 2,066,626 | -0.28(-2.22%) |
May 06, 2019 | 12.76 | 12.81 | 12.60 | 12.71 | 2,304,309 | -0.23(-1.77%) |
May 03, 2019 | 12.92 | 13.04 | 12.92 | 12.94 | 2,544,622 | +0.03(+0.21%) |
May 02, 2019 | 12.82 | 13.04 | 12.82 | 12.91 | 3,279,310 | +0.19(+1.52%) |
May 01, 2019 | 13.02 | 13.12 | 12.68 | 12.72 | 2,434,473 | -0.30(-2.30%) |
Apr 30, 2019 | 13.55 | 13.56 | 12.85 | 13.02 | 5,063,272 | -0.61(-4.46%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.59 | 13.63 | 1,078,623 | -0.04(-0.32%) |
Apr 26, 2019 | 13.62 | 13.78 | 13.56 | 13.67 | 1,759,610 | +0.04(+0.26%) |
Apr 25, 2019 | 13.52 | 13.69 | 13.46 | 13.64 | 2,592,947 | +0.11(+0.78%) |
Apr 24, 2019 | 13.51 | 13.55 | 13.27 | 13.53 | 2,394,266 | +0.02(+0.13%) |
Apr 23, 2019 | 13.82 | 13.86 | 13.42 | 13.51 | 1,637,157 | -0.37(-2.67%) |
Apr 22, 2019 | 14.02 | 14.05 | 13.82 | 13.88 | 1,456,242 | -0.12(-0.88%) |
Apr 18, 2019 | 13.92 | 14.09 | 13.88 | 14.01 | 1,404,942 | +0.05(+0.38%) |
Apr 17, 2019 | 13.71 | 14.07 | 13.67 | 13.95 | 1,550,250 | +0.15(+1.09%) |
Apr 16, 2019 | 13.67 | 13.82 | 13.58 | 13.80 | 988,040 | +0.12(+0.90%) |
Apr 15, 2019 | 13.64 | 13.79 | 13.47 | 13.68 | 1,225,705 | +0.07(+0.52%) |
Apr 12, 2019 | 13.78 | 13.86 | 13.46 | 13.61 | 2,338,697 | -0.18(-1.28%) |
Apr 11, 2019 | 13.96 | 13.97 | 13.65 | 13.78 | 1,070,841 | -0.16(-1.14%) |
Apr 10, 2019 | 13.91 | 13.95 | 13.77 | 13.94 | 1,181,929 | +0.05(+0.38%) |
Apr 09, 2019 | 13.78 | 13.94 | 13.71 | 13.89 | 1,994,827 | +0.07(+0.51%) |
Apr 08, 2019 | 13.57 | 13.91 | 13.47 | 13.82 | 2,829,090 | +0.26(+1.95%) |
Apr 05, 2019 | 13.52 | 13.82 | 13.09 | 13.56 | 3,770,075 | +0.58(+4.48%) |
Apr 04, 2019 | 12.65 | 12.97 | 12.63 | 12.97 | 2,027,990 | +0.31(+2.44%) |
Apr 03, 2019 | 12.70 | 12.75 | 12.54 | 12.67 | 1,410,074 | +0.03(+0.21%) |
Apr 02, 2019 | 12.91 | 12.98 | 12.60 | 12.64 | 2,023,433 | -0.27(-2.12%) |
Apr 01, 2019 | 12.74 | 12.95 | 12.63 | 12.91 | 2,035,401 | +0.33(+2.59%) |
Mar 29, 2019 | 12.44 | 12.59 | 12.29 | 12.59 | 6,813,343 | +0.18(+1.42%) |
Mar 28, 2019 | 12.48 | 12.58 | 12.32 | 12.41 | 3,138,790 | -0.17(-1.33%) |
Mar 27, 2019 | 12.68 | 12.88 | 12.57 | 12.58 | 3,657,174 | -0.30(-2.33%) |
Mar 26, 2019 | 12.89 | 12.97 | 12.83 | 12.88 | 2,992,907 | +0.03(+0.21%) |
Mar 25, 2019 | 13.05 | 13.11 | 12.83 | 12.85 | 2,999,241 | -0.20(-1.55%) |
Mar 22, 2019 | 13.16 | 13.27 | 12.98 | 13.05 | 1,761,993 | -0.39(-2.89%) |
Mar 21, 2019 | 13.47 | 13.56 | 13.19 | 13.44 | 2,610,947 | -0.06(-0.46%) |
Mar 20, 2019 | 12.97 | 13.53 | 12.96 | 13.50 | 4,169,600 | +0.54(+4.15%) |
Mar 19, 2019 | 13.24 | 13.42 | 12.86 | 12.97 | 4,274,876 | -0.32(-2.39%) |
Mar 18, 2019 | 12.82 | 13.31 | 12.82 | 13.28 | 4,578,676 | +0.46(+3.57%) |
Mar 15, 2019 | 12.74 | 12.83 | 12.65 | 12.82 | 5,548,634 | +0.19(+1.46%) |
Mar 14, 2019 | 12.78 | 12.81 | 12.50 | 12.64 | 2,511,864 | -0.19(-1.44%) |
Mar 13, 2019 | 12.73 | 12.86 | 12.53 | 12.82 | 3,616,762 | +0.13(+1.04%) |
Mar 12, 2019 | 12.65 | 12.83 | 12.62 | 12.69 | 2,195,640 | +0.09(+0.70%) |
Mar 11, 2019 | 12.49 | 12.71 | 12.42 | 12.60 | 972,014 | +0.19(+1.56%) |
Mar 08, 2019 | 12.22 | 12.49 | 12.15 | 12.41 | 2,025,214 | +0.15(+1.22%) |
Mar 07, 2019 | 12.10 | 12.29 | 12.07 | 12.26 | 2,494,670 | +0.14(+1.16%) |
Mar 06, 2019 | 12.24 | 12.34 | 11.89 | 12.12 | 1,838,367 | -0.16(-1.29%) |
Mar 05, 2019 | 12.50 | 12.53 | 12.25 | 12.28 | 1,681,000 | -0.21(-1.69%) |
Mar 04, 2019 | 12.68 | 12.70 | 12.45 | 12.49 | 1,887,488 | -0.18(-1.39%) |