Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.86 | 12.99 | 12.76 | 12.86 | 441,286 | +0.00(+0.01%) |
May 30, 2019 | 12.91 | 13.00 | 12.82 | 12.86 | 550,874 | +0.02(+0.15%) |
May 29, 2019 | 12.87 | 12.92 | 12.80 | 12.84 | 837,231 | -0.06(-0.44%) |
May 28, 2019 | 13.10 | 13.13 | 12.88 | 12.89 | 1,822,768 | -0.14(-1.08%) |
May 24, 2019 | 12.98 | 13.10 | 12.93 | 13.04 | 722,794 | +0.14(+1.09%) |
May 23, 2019 | 12.80 | 12.90 | 12.73 | 12.89 | 357,922 | +0.07(+0.51%) |
May 22, 2019 | 12.97 | 13.02 | 12.79 | 12.83 | 471,503 | -0.18(-1.37%) |
May 21, 2019 | 12.83 | 13.06 | 12.77 | 13.01 | 588,275 | +0.21(+1.61%) |
May 20, 2019 | 12.77 | 12.93 | 12.73 | 12.80 | 497,747 | +0.07(+0.59%) |
May 17, 2019 | 12.52 | 12.74 | 12.41 | 12.73 | 574,995 | +0.21(+1.65%) |
May 16, 2019 | 12.48 | 12.71 | 12.48 | 12.52 | 408,072 | -0.01(-0.08%) |
May 15, 2019 | 12.51 | 12.65 | 12.47 | 12.53 | 385,155 | -0.01(-0.07%) |
May 14, 2019 | 12.54 | 12.61 | 12.47 | 12.54 | 364,035 | -0.02(-0.15%) |
May 13, 2019 | 12.43 | 12.61 | 12.40 | 12.56 | 587,253 | -0.07(-0.52%) |
May 10, 2019 | 12.52 | 12.85 | 12.32 | 12.62 | 634,562 | +0.13(+1.05%) |
May 09, 2019 | 12.48 | 12.62 | 12.40 | 12.49 | 545,980 | +0.01(+0.08%) |
May 08, 2019 | 12.83 | 12.90 | 12.45 | 12.48 | 699,376 | -0.35(-2.71%) |
May 07, 2019 | 12.88 | 13.03 | 12.75 | 12.83 | 599,966 | -0.08(-0.58%) |
May 06, 2019 | 12.90 | 13.00 | 12.80 | 12.90 | 467,351 | -0.04(-0.29%) |
May 03, 2019 | 12.72 | 13.03 | 12.72 | 12.94 | 466,091 | +0.23(+1.85%) |
May 02, 2019 | 12.68 | 12.74 | 12.58 | 12.71 | 282,238 | +0.02(+0.15%) |
May 01, 2019 | 12.80 | 12.85 | 12.67 | 12.69 | 381,591 | -0.45(-3.43%) |
Apr 30, 2019 | 12.63 | 13.14 | 12.53 | 13.14 | 440,577 | +0.43(+3.40%) |
Apr 29, 2019 | 12.77 | 12.79 | 12.67 | 12.71 | 387,707 | -0.01(-0.07%) |
Apr 26, 2019 | 12.77 | 12.86 | 12.68 | 12.72 | 442,648 | -0.03(-0.22%) |
Apr 25, 2019 | 12.64 | 12.74 | 12.53 | 12.74 | 479,920 | +0.08(+0.67%) |
Apr 24, 2019 | 12.59 | 12.73 | 12.57 | 12.66 | 423,226 | +0.08(+0.60%) |
Apr 23, 2019 | 12.67 | 12.73 | 12.56 | 12.58 | 484,861 | -0.07(-0.52%) |
Apr 22, 2019 | 12.67 | 12.72 | 12.63 | 12.65 | 376,172 | -0.02(-0.15%) |
Apr 18, 2019 | 12.59 | 12.67 | 12.56 | 12.67 | 435,296 | +0.08(+0.67%) |
Apr 17, 2019 | 12.74 | 12.77 | 12.53 | 12.58 | 571,183 | -0.12(-0.96%) |
Apr 16, 2019 | 12.72 | 12.77 | 12.61 | 12.71 | 488,652 | +0.01(+0.07%) |
Apr 15, 2019 | 12.75 | 12.89 | 12.62 | 12.70 | 539,773 | -0.03(-0.22%) |
Apr 12, 2019 | 12.68 | 12.75 | 12.59 | 12.73 | 560,184 | +0.08(+0.59%) |
Apr 11, 2019 | 12.65 | 12.72 | 12.54 | 12.65 | 857,385 | -0.02(-0.15%) |
Apr 10, 2019 | 12.44 | 12.85 | 12.21 | 12.67 | 1,268,053 | -0.51(-3.85%) |
Apr 09, 2019 | 13.23 | 13.37 | 13.17 | 13.18 | 1,251,777 | -0.08(-0.64%) |
Apr 08, 2019 | 13.44 | 13.49 | 13.24 | 13.26 | 812,291 | -0.21(-1.53%) |
Apr 05, 2019 | 13.39 | 13.56 | 13.37 | 13.47 | 1,017,538 | +0.10(+0.77%) |
Apr 04, 2019 | 13.29 | 13.41 | 13.27 | 13.36 | 891,648 | +0.14(+1.06%) |
Apr 03, 2019 | 12.98 | 13.32 | 12.96 | 13.22 | 1,025,698 | +0.28(+2.18%) |
Apr 02, 2019 | 12.93 | 13.02 | 12.87 | 12.94 | 910,648 | +0.07(+0.51%) |
Apr 01, 2019 | 12.94 | 12.94 | 12.80 | 12.88 | 576,707 | -0.02(-0.15%) |
Mar 29, 2019 | 12.95 | 12.97 | 12.77 | 12.89 | 655,448 | -0.03(-0.22%) |
Mar 28, 2019 | 12.90 | 12.96 | 12.84 | 12.92 | 772,714 | +0.02(+0.14%) |
Mar 27, 2019 | 12.98 | 13.12 | 12.81 | 12.90 | 625,524 | -0.07(-0.58%) |
Mar 26, 2019 | 12.95 | 13.05 | 12.88 | 12.98 | 799,590 | +0.05(+0.36%) |
Mar 25, 2019 | 12.84 | 13.00 | 12.74 | 12.93 | 535,286 | +0.08(+0.66%) |
Mar 22, 2019 | 12.96 | 12.99 | 12.81 | 12.85 | 1,071,990 | -0.12(-0.94%) |
Mar 21, 2019 | 12.85 | 13.05 | 12.82 | 12.97 | 917,782 | +0.00(+0.01%) |
Mar 20, 2019 | 13.02 | 13.07 | 12.79 | 12.97 | 1,645,289 | -0.05(-0.36%) |
Mar 19, 2019 | 12.37 | 13.14 | 12.37 | 13.01 | 2,198,365 | +0.83(+6.83%) |
Mar 18, 2019 | 11.75 | 12.31 | 11.74 | 12.18 | 2,072,026 | +0.53(+4.52%) |
Mar 15, 2019 | 11.68 | 11.77 | 11.53 | 11.65 | 1,688,504 | +0.05(+0.40%) |
Mar 14, 2019 | 11.61 | 11.66 | 11.53 | 11.61 | 599,265 | +0.00(+0.00%) |
Mar 13, 2019 | 11.56 | 11.65 | 11.56 | 11.61 | 608,989 | +0.06(+0.48%) |
Mar 12, 2019 | 11.63 | 11.67 | 11.54 | 11.55 | 491,539 | -0.05(-0.40%) |
Mar 11, 2019 | 11.44 | 11.65 | 11.43 | 11.60 | 444,326 | +0.20(+1.79%) |
Mar 08, 2019 | 11.39 | 11.43 | 11.28 | 11.40 | 366,502 | -0.04(-0.32%) |
Mar 07, 2019 | 11.37 | 11.60 | 11.35 | 11.43 | 599,513 | +0.13(+1.15%) |
Mar 06, 2019 | 11.59 | 11.65 | 11.29 | 11.30 | 878,197 | -0.30(-2.55%) |
Mar 05, 2019 | 11.54 | 11.66 | 11.54 | 11.60 | 590,324 | +0.05(+0.40%) |
Mar 04, 2019 | 11.66 | 11.67 | 11.46 | 11.55 | 718,904 | -0.09(-0.79%) |