Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.61 | 11.61 | 11.30 | 11.34 | 185,422 | -0.39(-3.30%) |
May 30, 2019 | 11.75 | 11.86 | 11.64 | 11.73 | 119,854 | -0.05(-0.39%) |
May 29, 2019 | 11.94 | 11.97 | 11.72 | 11.78 | 238,155 | -0.26(-2.15%) |
May 28, 2019 | 12.27 | 12.34 | 12.01 | 12.04 | 212,319 | -0.21(-1.67%) |
May 24, 2019 | 12.35 | 12.35 | 12.20 | 12.24 | 115,757 | -0.05(-0.37%) |
May 23, 2019 | 12.54 | 12.54 | 12.23 | 12.29 | 146,010 | -0.30(-2.41%) |
May 22, 2019 | 12.80 | 12.89 | 12.44 | 12.59 | 124,584 | -0.27(-2.07%) |
May 21, 2019 | 13.29 | 13.36 | 12.80 | 12.86 | 155,046 | -0.42(-3.15%) |
May 20, 2019 | 12.81 | 13.49 | 12.69 | 13.27 | 178,470 | +0.48(+3.74%) |
May 17, 2019 | 12.23 | 12.91 | 12.23 | 12.79 | 243,235 | +0.85(+7.12%) |
May 16, 2019 | 12.00 | 12.12 | 11.90 | 11.94 | 79,009 | -0.06(-0.51%) |
May 15, 2019 | 11.98 | 12.06 | 11.91 | 12.01 | 78,589 | -0.02(-0.19%) |
May 14, 2019 | 12.07 | 12.07 | 11.97 | 12.03 | 123,621 | -0.03(-0.25%) |
May 13, 2019 | 12.19 | 12.21 | 12.04 | 12.06 | 144,859 | -0.29(-2.34%) |
May 10, 2019 | 12.35 | 12.38 | 12.19 | 12.35 | 150,919 | -0.02(-0.12%) |
May 09, 2019 | 12.25 | 12.48 | 12.18 | 12.36 | 133,816 | +0.05(+0.43%) |
May 08, 2019 | 12.27 | 12.39 | 12.21 | 12.31 | 168,841 | +0.04(+0.31%) |
May 07, 2019 | 12.35 | 12.50 | 12.19 | 12.27 | 110,388 | -0.21(-1.70%) |
May 06, 2019 | 12.57 | 12.71 | 12.38 | 12.48 | 94,560 | -0.19(-1.50%) |
May 03, 2019 | 12.50 | 12.73 | 12.50 | 12.67 | 100,217 | +0.17(+1.40%) |
May 02, 2019 | 12.45 | 12.57 | 12.36 | 12.50 | 107,231 | +0.08(+0.67%) |
May 01, 2019 | 12.56 | 12.61 | 12.41 | 12.42 | 199,164 | -0.08(-0.61%) |
Apr 30, 2019 | 12.57 | 12.62 | 12.45 | 12.49 | 102,854 | -0.11(-0.84%) |
Apr 29, 2019 | 12.55 | 12.69 | 12.43 | 12.60 | 74,107 | +0.06(+0.48%) |
Apr 26, 2019 | 12.45 | 12.55 | 12.37 | 12.54 | 55,837 | +0.08(+0.67%) |
Apr 25, 2019 | 12.74 | 12.74 | 12.34 | 12.45 | 51,704 | -0.30(-2.38%) |
Apr 24, 2019 | 12.62 | 12.83 | 12.53 | 12.76 | 132,104 | +0.14(+1.08%) |
Apr 23, 2019 | 12.42 | 12.68 | 12.37 | 12.62 | 113,378 | +0.27(+2.15%) |
Apr 22, 2019 | 12.29 | 12.37 | 12.21 | 12.35 | 102,756 | +0.02(+0.18%) |
Apr 18, 2019 | 12.34 | 12.42 | 12.26 | 12.33 | 72,694 | -0.04(-0.31%) |
Apr 17, 2019 | 12.36 | 12.39 | 12.22 | 12.37 | 108,557 | +0.11(+0.93%) |
Apr 16, 2019 | 12.24 | 12.45 | 12.21 | 12.26 | 130,838 | +0.03(+0.25%) |
Apr 15, 2019 | 12.21 | 12.23 | 12.12 | 12.23 | 38,743 | +0.01(+0.06%) |
Apr 12, 2019 | 12.16 | 12.28 | 12.06 | 12.22 | 127,477 | +0.08(+0.63%) |
Apr 11, 2019 | 12.13 | 12.20 | 12.09 | 12.14 | 63,692 | +0.03(+0.25%) |
Apr 10, 2019 | 11.94 | 12.17 | 11.88 | 12.11 | 139,165 | +0.21(+1.79%) |
Apr 09, 2019 | 11.98 | 12.10 | 11.89 | 11.90 | 124,417 | -0.16(-1.32%) |
Apr 08, 2019 | 12.04 | 12.11 | 12.02 | 12.06 | 103,299 | -0.07(-0.56%) |
Apr 05, 2019 | 12.10 | 12.16 | 12.09 | 12.13 | 81,780 | +0.09(+0.76%) |
Apr 04, 2019 | 12.12 | 12.18 | 11.98 | 12.04 | 94,386 | -0.05(-0.44%) |
Apr 03, 2019 | 12.07 | 12.23 | 11.91 | 12.09 | 128,864 | +0.10(+0.82%) |
Apr 02, 2019 | 12.04 | 12.05 | 11.91 | 11.99 | 104,546 | -0.11(-0.94%) |
Apr 01, 2019 | 11.94 | 12.11 | 11.86 | 12.10 | 193,225 | +0.26(+2.18%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.85 | 11.85 | 143,536 | -0.21(-1.75%) |
Mar 28, 2019 | 12.14 | 12.16 | 11.89 | 12.06 | 117,367 | -0.03(-0.25%) |
Mar 27, 2019 | 12.07 | 12.12 | 11.84 | 12.09 | 111,677 | +0.01(+0.06%) |
Mar 26, 2019 | 12.05 | 12.19 | 12.02 | 12.08 | 105,359 | +0.05(+0.38%) |
Mar 25, 2019 | 11.93 | 12.12 | 11.88 | 12.03 | 93,056 | +0.05(+0.38%) |
Mar 22, 2019 | 12.46 | 12.48 | 11.96 | 11.99 | 145,657 | -0.50(-3.99%) |
Mar 21, 2019 | 12.52 | 12.66 | 12.46 | 12.49 | 281,616 | -0.06(-0.48%) |
Mar 20, 2019 | 12.52 | 12.70 | 12.39 | 12.55 | 126,937 | +0.06(+0.48%) |
Mar 19, 2019 | 12.66 | 12.66 | 12.48 | 12.49 | 103,274 | -0.12(-0.96%) |
Mar 18, 2019 | 12.65 | 12.71 | 12.52 | 12.61 | 117,979 | -0.05(-0.42%) |
Mar 15, 2019 | 12.58 | 12.74 | 12.55 | 12.66 | 207,154 | +0.11(+0.84%) |
Mar 14, 2019 | 12.68 | 12.68 | 12.45 | 12.56 | 98,306 | -0.11(-0.83%) |
Mar 13, 2019 | 12.65 | 12.74 | 12.61 | 12.66 | 106,108 | +0.05(+0.42%) |
Mar 12, 2019 | 12.67 | 12.71 | 12.54 | 12.61 | 104,388 | -0.06(-0.48%) |
Mar 11, 2019 | 12.65 | 12.81 | 12.61 | 12.67 | 105,134 | +0.02(+0.18%) |
Mar 08, 2019 | 12.53 | 12.71 | 12.44 | 12.65 | 87,076 | +0.08(+0.66%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.56 | 12.56 | 94,821 | -0.15(-1.19%) |
Mar 06, 2019 | 13.07 | 13.07 | 12.61 | 12.71 | 227,994 | -0.35(-2.66%) |
Mar 05, 2019 | 13.21 | 13.21 | 12.95 | 13.06 | 168,931 | -0.13(-0.97%) |
Mar 04, 2019 | 13.17 | 13.24 | 13.02 | 13.19 | 197,700 | +0.06(+0.46%) |