Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.01 | 12.10 | 11.60 | 12.08 | 368,000 | -0.01(-0.08%) |
May 30, 2019 | 12.21 | 12.36 | 11.89 | 12.09 | 189,744 | -0.12(-0.98%) |
May 29, 2019 | 12.40 | 12.44 | 12.15 | 12.21 | 154,546 | -0.29(-2.32%) |
May 28, 2019 | 12.50 | 12.74 | 12.50 | 12.50 | 339,777 | +0.02(+0.16%) |
May 24, 2019 | 12.72 | 12.90 | 12.35 | 12.48 | 420,600 | -0.19(-1.50%) |
May 23, 2019 | 13.22 | 13.24 | 12.59 | 12.67 | 184,948 | -0.66(-4.95%) |
May 22, 2019 | 13.57 | 13.57 | 13.19 | 13.33 | 525,519 | -0.29(-2.13%) |
May 21, 2019 | 13.30 | 13.85 | 13.30 | 13.62 | 224,931 | +0.38(+2.87%) |
May 20, 2019 | 13.11 | 13.37 | 12.98 | 13.24 | 181,073 | +0.11(+0.84%) |
May 17, 2019 | 13.17 | 13.67 | 13.08 | 13.13 | 249,500 | -0.11(-0.83%) |
May 16, 2019 | 13.17 | 13.32 | 13.01 | 13.24 | 591,149 | +0.07(+0.53%) |
May 15, 2019 | 13.39 | 13.46 | 13.15 | 13.17 | 173,468 | -0.30(-2.23%) |
May 14, 2019 | 13.64 | 13.80 | 13.42 | 13.47 | 415,775 | -0.14(-1.03%) |
May 13, 2019 | 13.20 | 13.63 | 13.13 | 13.61 | 413,647 | +0.16(+1.19%) |
May 10, 2019 | 13.20 | 13.63 | 12.96 | 13.45 | 618,900 | +0.23(+1.74%) |
May 09, 2019 | 12.60 | 13.32 | 12.02 | 13.22 | 473,592 | +0.30(+2.32%) |
May 08, 2019 | 12.79 | 12.94 | 12.48 | 12.92 | 463,814 | +0.23(+1.81%) |
May 07, 2019 | 13.02 | 13.23 | 12.54 | 12.69 | 322,352 | -0.51(-3.86%) |
May 06, 2019 | 12.42 | 13.25 | 12.38 | 13.20 | 298,988 | +0.61(+4.85%) |
May 03, 2019 | 12.44 | 12.60 | 12.38 | 12.59 | 443,900 | +0.21(+1.70%) |
May 02, 2019 | 12.16 | 12.55 | 12.06 | 12.38 | 262,500 | +0.19(+1.56%) |
May 01, 2019 | 12.13 | 12.58 | 12.09 | 12.19 | 359,041 | +0.08(+0.66%) |
Apr 30, 2019 | 12.37 | 12.41 | 11.75 | 12.11 | 460,591 | -0.21(-1.70%) |
Apr 29, 2019 | 12.48 | 12.49 | 12.22 | 12.32 | 210,689 | -0.09(-0.73%) |
Apr 26, 2019 | 12.33 | 12.49 | 12.17 | 12.41 | 124,300 | +0.09(+0.73%) |
Apr 25, 2019 | 12.21 | 12.48 | 11.98 | 12.32 | 143,859 | +0.07(+0.57%) |
Apr 24, 2019 | 12.44 | 12.62 | 12.23 | 12.25 | 200,996 | -0.18(-1.45%) |
Apr 23, 2019 | 12.08 | 12.49 | 12.08 | 12.43 | 282,073 | +0.37(+3.07%) |
Apr 22, 2019 | 12.21 | 12.54 | 12.00 | 12.06 | 233,860 | -0.18(-1.47%) |
Apr 18, 2019 | 12.16 | 12.34 | 12.04 | 12.24 | 219,200 | +0.03(+0.25%) |
Apr 17, 2019 | 12.71 | 12.74 | 11.97 | 12.21 | 628,759 | -0.50(-3.93%) |
Apr 16, 2019 | 13.01 | 13.09 | 12.58 | 12.71 | 406,781 | -0.25(-1.93%) |
Apr 15, 2019 | 13.12 | 13.12 | 12.70 | 12.96 | 251,276 | -0.15(-1.14%) |
Apr 12, 2019 | 13.15 | 13.25 | 13.07 | 13.11 | 195,700 | -0.01(-0.08%) |
Apr 11, 2019 | 12.86 | 13.13 | 12.68 | 13.12 | 196,774 | +0.26(+2.02%) |
Apr 10, 2019 | 12.84 | 13.01 | 12.69 | 12.86 | 274,051 | +0.03(+0.23%) |
Apr 09, 2019 | 12.80 | 12.94 | 12.70 | 12.83 | 181,065 | +0.00(+0.00%) |
Apr 08, 2019 | 12.68 | 12.86 | 12.55 | 12.83 | 120,611 | +0.12(+0.94%) |
Apr 05, 2019 | 12.91 | 13.14 | 12.66 | 12.71 | 201,400 | -0.16(-1.24%) |
Apr 04, 2019 | 12.86 | 13.10 | 12.68 | 12.87 | 198,159 | +0.02(+0.16%) |
Apr 03, 2019 | 12.82 | 13.27 | 12.74 | 12.85 | 371,475 | +0.12(+0.94%) |
Apr 02, 2019 | 12.46 | 12.79 | 12.37 | 12.73 | 275,179 | +0.31(+2.50%) |
Apr 01, 2019 | 12.59 | 12.59 | 12.35 | 12.42 | 288,126 | +0.03(+0.24%) |
Mar 29, 2019 | 12.40 | 12.52 | 12.29 | 12.39 | 329,300 | +0.09(+0.73%) |
Mar 28, 2019 | 12.20 | 12.39 | 12.15 | 12.30 | 295,619 | +0.11(+0.90%) |
Mar 27, 2019 | 12.57 | 12.64 | 12.05 | 12.19 | 179,192 | -0.48(-3.79%) |
Mar 26, 2019 | 12.83 | 13.17 | 12.60 | 12.67 | 233,469 | -0.02(-0.16%) |
Mar 25, 2019 | 12.82 | 12.82 | 12.32 | 12.69 | 296,738 | -0.11(-0.86%) |
Mar 22, 2019 | 13.44 | 13.62 | 12.72 | 12.80 | 385,200 | -0.77(-5.67%) |
Mar 21, 2019 | 13.96 | 14.06 | 13.48 | 13.57 | 494,463 | -0.32(-2.30%) |
Mar 20, 2019 | 14.30 | 14.46 | 13.82 | 13.89 | 333,365 | -0.35(-2.46%) |
Mar 19, 2019 | 14.72 | 14.75 | 13.91 | 14.24 | 446,870 | -0.48(-3.26%) |
Mar 18, 2019 | 14.98 | 15.70 | 14.69 | 14.72 | 487,059 | -0.54(-3.54%) |
Mar 15, 2019 | 15.43 | 15.60 | 14.56 | 15.26 | 851,900 | -0.60(-3.78%) |
Mar 14, 2019 | 15.00 | 15.91 | 14.12 | 15.86 | 809,650 | +1.96(+14.10%) |
Mar 13, 2019 | 13.85 | 14.10 | 13.81 | 13.90 | 271,420 | +0.10(+0.72%) |
Mar 12, 2019 | 13.57 | 13.92 | 13.53 | 13.80 | 145,162 | +0.29(+2.15%) |
Mar 11, 2019 | 13.49 | 13.58 | 13.34 | 13.51 | 176,447 | +0.03(+0.22%) |
Mar 08, 2019 | 13.42 | 13.51 | 13.32 | 13.48 | 110,700 | +0.04(+0.30%) |
Mar 07, 2019 | 13.44 | 13.73 | 13.37 | 13.44 | 183,394 | -0.02(-0.15%) |
Mar 06, 2019 | 14.08 | 14.08 | 13.42 | 13.46 | 269,450 | -0.69(-4.88%) |
Mar 05, 2019 | 14.18 | 14.29 | 14.00 | 14.15 | 221,799 | -0.15(-1.05%) |
Mar 04, 2019 | 14.35 | 14.73 | 14.11 | 14.30 | 358,872 | -0.03(-0.21%) |