Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.79 | 11.96 | 11.79 | 11.96 | 534 | +0.14(+1.20%) |
May 30, 2019 | 11.96 | 11.96 | 11.82 | 11.82 | 18,983 | -0.07(-0.63%) |
May 29, 2019 | 11.89 | 11.89 | 11.89 | 11.89 | 3,879 | -0.02(-0.19%) |
May 28, 2019 | 11.92 | 11.98 | 11.92 | 11.92 | 6,383 | -0.07(-0.62%) |
May 24, 2019 | 12.04 | 12.04 | 11.83 | 11.99 | 14,304 | +0.03(+0.25%) |
May 23, 2019 | 12.04 | 12.07 | 11.88 | 11.96 | 8,106 | -0.27(-2.20%) |
May 22, 2019 | 12.35 | 12.36 | 12.23 | 12.23 | 8,128 | -0.04(-0.37%) |
May 21, 2019 | 12.27 | 12.43 | 12.27 | 12.27 | 3,860 | -0.03(-0.27%) |
May 20, 2019 | 12.13 | 12.31 | 12.13 | 12.31 | 6,511 | +0.09(+0.77%) |
May 17, 2019 | 12.32 | 12.51 | 12.19 | 12.22 | 19,117 | -0.35(-2.80%) |
May 16, 2019 | 12.69 | 12.76 | 12.57 | 12.57 | 26,857 | -0.28(-2.21%) |
May 15, 2019 | 12.63 | 12.85 | 12.57 | 12.85 | 1,113 | +0.04(+0.29%) |
May 14, 2019 | 12.72 | 12.86 | 12.72 | 12.81 | 3,481 | +0.18(+1.42%) |
May 13, 2019 | 12.58 | 12.89 | 12.58 | 12.63 | 23,872 | -0.49(-3.71%) |
May 10, 2019 | 13.03 | 13.12 | 12.92 | 13.12 | 2,540 | +0.05(+0.41%) |
May 09, 2019 | 13.11 | 13.11 | 13.05 | 13.07 | 14,531 | -0.25(-1.86%) |
May 08, 2019 | 13.31 | 13.31 | 13.29 | 13.31 | 1,419 | -0.02(-0.17%) |
May 07, 2019 | 13.44 | 13.44 | 13.34 | 13.34 | 37,141 | -0.13(-0.94%) |
May 06, 2019 | 13.59 | 13.59 | 13.46 | 13.46 | 22,569 | -0.32(-2.33%) |
May 03, 2019 | 13.82 | 13.82 | 13.71 | 13.79 | 18,315 | +0.26(+1.94%) |
May 02, 2019 | 13.52 | 13.57 | 13.52 | 13.52 | 7,673 | +0.03(+0.22%) |
May 01, 2019 | 13.58 | 13.62 | 13.49 | 13.49 | 10,821 | -0.03(-0.22%) |
Apr 30, 2019 | 13.52 | 13.55 | 13.50 | 13.52 | 15,878 | -0.16(-1.15%) |
Apr 29, 2019 | 13.62 | 13.69 | 13.53 | 13.68 | 17,448 | +0.04(+0.27%) |
Apr 26, 2019 | 13.64 | 13.69 | 13.61 | 13.64 | 10,427 | -0.07(-0.55%) |
Apr 25, 2019 | 13.64 | 13.75 | 13.64 | 13.72 | 16,169 | +0.05(+0.40%) |
Apr 24, 2019 | 13.67 | 13.72 | 13.66 | 13.66 | 1,491 | -0.07(-0.51%) |
Apr 23, 2019 | 13.86 | 13.86 | 13.68 | 13.73 | 28,464 | +0.08(+0.58%) |
Apr 22, 2019 | 13.73 | 13.73 | 13.65 | 13.65 | 2,648 | -0.06(-0.46%) |
Apr 18, 2019 | 13.70 | 13.80 | 13.70 | 13.72 | 6,684 | -0.02(-0.16%) |
Apr 17, 2019 | 13.85 | 13.88 | 13.74 | 13.74 | 15,244 | +0.03(+0.22%) |
Apr 16, 2019 | 13.66 | 13.73 | 13.66 | 13.71 | 8,923 | +0.11(+0.83%) |
Apr 15, 2019 | 13.56 | 13.65 | 13.56 | 13.60 | 155,624 | -0.02(-0.16%) |
Apr 12, 2019 | 13.61 | 13.67 | 13.54 | 13.62 | 131,815 | +0.15(+1.11%) |
Apr 11, 2019 | 13.51 | 13.58 | 13.37 | 13.47 | 11,092 | -0.11(-0.83%) |
Apr 10, 2019 | 13.52 | 13.62 | 13.40 | 13.58 | 9,344 | +0.12(+0.89%) |
Apr 09, 2019 | 13.41 | 13.54 | 13.41 | 13.46 | 14,228 | +0.06(+0.45%) |
Apr 08, 2019 | 13.32 | 13.40 | 13.32 | 13.40 | 2,942 | +0.03(+0.22%) |
Apr 05, 2019 | 13.35 | 13.37 | 13.35 | 13.37 | 1,604 | -0.05(-0.39%) |
Apr 04, 2019 | 13.37 | 13.46 | 13.35 | 13.43 | 20,642 | +0.02(+0.12%) |
Apr 03, 2019 | 13.17 | 13.46 | 13.17 | 13.41 | 6,949 | +0.11(+0.85%) |
Apr 02, 2019 | 13.32 | 13.32 | 13.23 | 13.30 | 6,415 | -0.02(-0.13%) |
Apr 01, 2019 | 13.46 | 13.46 | 13.07 | 13.31 | 13,010 | -0.08(-0.62%) |
Mar 29, 2019 | 13.41 | 13.50 | 13.37 | 13.40 | 10,828 | +0.14(+1.03%) |
Mar 28, 2019 | 13.08 | 13.28 | 13.08 | 13.26 | 14,272 | +0.15(+1.12%) |
Mar 27, 2019 | 13.05 | 13.12 | 12.99 | 13.11 | 11,761 | +0.07(+0.52%) |
Mar 26, 2019 | 12.98 | 13.10 | 12.95 | 13.05 | 36,923 | +0.18(+1.43%) |
Mar 25, 2019 | 12.72 | 12.88 | 12.72 | 12.86 | 27,425 | +0.12(+0.97%) |
Mar 22, 2019 | 13.02 | 13.04 | 12.53 | 12.74 | 20,855 | -0.38(-2.91%) |
Mar 21, 2019 | 12.88 | 13.12 | 12.88 | 13.12 | 7,879 | +0.21(+1.62%) |
Mar 20, 2019 | 12.91 | 12.91 | 12.89 | 12.91 | 9,061 | +0.00(+0.00%) |
Mar 19, 2019 | 12.98 | 12.98 | 12.86 | 12.91 | 11,993 | +0.08(+0.64%) |
Mar 18, 2019 | 12.83 | 12.88 | 12.81 | 12.83 | 54,754 | +0.10(+0.76%) |
Mar 15, 2019 | 12.83 | 12.85 | 12.73 | 12.73 | 9,625 | +0.05(+0.41%) |
Mar 14, 2019 | 12.63 | 12.70 | 12.63 | 12.68 | 24,054 | +0.00(+0.00%) |
Mar 13, 2019 | 12.63 | 12.78 | 12.63 | 12.68 | 8,465 | +0.06(+0.47%) |
Mar 12, 2019 | 12.63 | 12.68 | 12.62 | 12.62 | 16,275 | +0.04(+0.30%) |
Mar 11, 2019 | 12.57 | 12.60 | 12.51 | 12.58 | 29,416 | +0.10(+0.78%) |
Mar 08, 2019 | 12.54 | 12.57 | 12.46 | 12.48 | 22,058 | -0.15(-1.19%) |
Mar 07, 2019 | 12.72 | 12.72 | 12.63 | 12.63 | 45,078 | -0.09(-0.70%) |
Mar 06, 2019 | 12.78 | 12.78 | 12.72 | 12.72 | 15,168 | -0.07(-0.58%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.75 | 12.80 | 9,930 | +0.08(+0.65%) |
Mar 04, 2019 | 12.72 | 12.78 | 12.72 | 12.72 | 23,122 | +0.04(+0.35%) |