Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.09 | 13.31 | 13.01 | 13.01 | 148,500 | +0.03(+0.23%) |
May 30, 2019 | 12.93 | 13.09 | 12.93 | 12.98 | 101,574 | +0.24(+1.88%) |
May 29, 2019 | 12.77 | 12.91 | 12.69 | 12.74 | 107,601 | +0.03(+0.24%) |
May 28, 2019 | 12.57 | 12.83 | 12.53 | 12.71 | 145,728 | +0.38(+3.08%) |
May 24, 2019 | 12.20 | 12.33 | 12.20 | 12.33 | 86,000 | +0.37(+3.09%) |
May 23, 2019 | 11.88 | 12.21 | 11.87 | 11.96 | 133,707 | -0.07(-0.58%) |
May 22, 2019 | 12.11 | 12.21 | 12.01 | 12.03 | 98,626 | -0.06(-0.50%) |
May 21, 2019 | 11.53 | 12.13 | 11.52 | 12.09 | 133,297 | +0.78(+6.90%) |
May 20, 2019 | 10.97 | 11.39 | 10.97 | 11.31 | 74,789 | +0.46(+4.24%) |
May 17, 2019 | 11.26 | 11.34 | 10.82 | 10.85 | 126,400 | -0.39(-3.47%) |
May 16, 2019 | 11.50 | 11.55 | 11.21 | 11.24 | 54,011 | -0.34(-2.94%) |
May 15, 2019 | 11.58 | 11.88 | 11.57 | 11.58 | 294,714 | -0.42(-3.50%) |
May 14, 2019 | 12.20 | 12.20 | 11.92 | 12.00 | 69,605 | -0.15(-1.23%) |
May 13, 2019 | 12.31 | 12.34 | 12.10 | 12.15 | 140,109 | -0.56(-4.44%) |
May 10, 2019 | 12.89 | 12.89 | 12.52 | 12.71 | 150,800 | -0.12(-0.97%) |
May 09, 2019 | 12.76 | 12.92 | 12.62 | 12.84 | 608,622 | -0.03(-0.23%) |
May 08, 2019 | 12.80 | 12.96 | 12.80 | 12.87 | 67,749 | +0.43(+3.46%) |
May 07, 2019 | 12.28 | 12.50 | 12.14 | 12.44 | 49,203 | +0.02(+0.16%) |
May 06, 2019 | 12.47 | 12.55 | 12.40 | 12.42 | 123,931 | -0.26(-2.05%) |
May 03, 2019 | 12.70 | 12.78 | 12.65 | 12.68 | 89,400 | +0.20(+1.60%) |
May 02, 2019 | 12.58 | 12.58 | 12.46 | 12.48 | 74,331 | +0.02(+0.16%) |
May 01, 2019 | 12.69 | 12.70 | 12.45 | 12.46 | 50,578 | -0.17(-1.35%) |
Apr 30, 2019 | 12.58 | 12.66 | 12.48 | 12.63 | 20,236 | +0.11(+0.88%) |
Apr 29, 2019 | 12.80 | 12.80 | 12.44 | 12.52 | 70,164 | -0.05(-0.44%) |
Apr 26, 2019 | 12.49 | 12.67 | 12.49 | 12.57 | 64,600 | +0.10(+0.84%) |
Apr 25, 2019 | 12.18 | 12.47 | 12.07 | 12.47 | 91,913 | +0.22(+1.80%) |
Apr 24, 2019 | 12.48 | 12.48 | 12.08 | 12.25 | 167,215 | -0.19(-1.53%) |
Apr 23, 2019 | 12.46 | 12.61 | 12.35 | 12.44 | 35,405 | +0.03(+0.24%) |
Apr 22, 2019 | 12.34 | 12.45 | 12.29 | 12.41 | 33,000 | -0.02(-0.19%) |
Apr 18, 2019 | 12.17 | 12.63 | 12.17 | 12.43 | 219,900 | +0.41(+3.44%) |
Apr 17, 2019 | 12.34 | 12.37 | 11.95 | 12.02 | 167,974 | -0.32(-2.59%) |
Apr 16, 2019 | 12.05 | 12.38 | 12.05 | 12.34 | 209,031 | +0.20(+1.65%) |
Apr 15, 2019 | 12.26 | 12.35 | 11.95 | 12.14 | 326,192 | +0.20(+1.63%) |
Apr 12, 2019 | 12.39 | 12.52 | 11.94 | 11.95 | 210,000 | -0.62(-4.97%) |
Apr 11, 2019 | 12.74 | 12.80 | 12.50 | 12.57 | 254,559 | -0.20(-1.57%) |
Apr 10, 2019 | 12.68 | 12.90 | 12.61 | 12.77 | 62,254 | +0.17(+1.35%) |
Apr 09, 2019 | 12.61 | 12.66 | 12.50 | 12.60 | 29,696 | -0.16(-1.25%) |
Apr 08, 2019 | 12.65 | 12.81 | 12.61 | 12.76 | 109,256 | +0.06(+0.47%) |
Apr 05, 2019 | 12.69 | 12.87 | 12.63 | 12.70 | 63,800 | -0.07(-0.55%) |
Apr 04, 2019 | 12.33 | 12.78 | 12.33 | 12.77 | 235,756 | +0.36(+2.90%) |
Apr 03, 2019 | 12.90 | 12.90 | 12.40 | 12.41 | 52,195 | -0.31(-2.44%) |
Apr 02, 2019 | 12.88 | 12.88 | 12.63 | 12.72 | 355,436 | -0.04(-0.27%) |
Apr 01, 2019 | 12.79 | 12.88 | 12.68 | 12.76 | 116,463 | +0.29(+2.29%) |
Mar 29, 2019 | 12.45 | 12.72 | 12.39 | 12.47 | 90,100 | +0.14(+1.14%) |
Mar 28, 2019 | 11.93 | 12.41 | 11.88 | 12.33 | 525,523 | +0.44(+3.70%) |
Mar 27, 2019 | 12.24 | 12.26 | 11.84 | 11.89 | 428,109 | -0.81(-6.41%) |
Mar 26, 2019 | 12.71 | 12.75 | 12.34 | 12.71 | 270,310 | +0.21(+1.64%) |
Mar 25, 2019 | 12.35 | 12.59 | 12.24 | 12.50 | 443,163 | +0.24(+1.96%) |
Mar 22, 2019 | 12.62 | 12.69 | 12.15 | 12.26 | 429,400 | -0.87(-6.63%) |
Mar 21, 2019 | 13.51 | 13.54 | 12.96 | 13.13 | 217,175 | -0.59(-4.30%) |
Mar 20, 2019 | 13.78 | 13.91 | 13.57 | 13.72 | 135,933 | -0.18(-1.33%) |
Mar 19, 2019 | 14.20 | 14.21 | 13.85 | 13.90 | 521,168 | -0.21(-1.45%) |
Mar 18, 2019 | 14.06 | 14.24 | 14.05 | 14.11 | 171,999 | -0.13(-0.95%) |
Mar 15, 2019 | 14.05 | 14.25 | 13.94 | 14.24 | 110,900 | +0.28(+2.04%) |
Mar 14, 2019 | 13.98 | 14.01 | 13.76 | 13.96 | 84,910 | -0.15(-1.06%) |
Mar 13, 2019 | 13.89 | 14.21 | 13.77 | 14.11 | 113,860 | +0.26(+1.88%) |
Mar 12, 2019 | 13.93 | 14.03 | 13.69 | 13.85 | 183,987 | -0.05(-0.36%) |
Mar 11, 2019 | 13.59 | 13.91 | 13.59 | 13.90 | 126,196 | +0.50(+3.73%) |
Mar 08, 2019 | 13.04 | 13.47 | 13.02 | 13.40 | 88,000 | +0.54(+4.20%) |
Mar 07, 2019 | 13.29 | 13.29 | 12.83 | 12.86 | 161,518 | -0.33(-2.50%) |
Mar 06, 2019 | 13.63 | 13.74 | 13.16 | 13.19 | 125,854 | -0.45(-3.30%) |
Mar 05, 2019 | 13.47 | 13.72 | 13.47 | 13.64 | 20,104 | +0.11(+0.79%) |
Mar 04, 2019 | 13.56 | 13.60 | 13.42 | 13.53 | 61,027 | -0.02(-0.13%) |