Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.59 | 12.63 | 12.28 | 12.32 | 369,651 | -0.40(-3.17%) |
May 30, 2019 | 12.84 | 12.84 | 12.55 | 12.72 | 247,016 | +0.03(+0.23%) |
May 29, 2019 | 12.70 | 12.81 | 12.53 | 12.69 | 375,694 | -0.07(-0.54%) |
May 28, 2019 | 12.67 | 12.82 | 12.56 | 12.76 | 300,814 | +0.09(+0.70%) |
May 24, 2019 | 12.77 | 12.85 | 12.55 | 12.67 | 271,247 | -0.13(-1.00%) |
May 23, 2019 | 12.84 | 12.90 | 12.67 | 12.80 | 311,668 | -0.12(-0.91%) |
May 22, 2019 | 13.06 | 13.40 | 12.85 | 12.92 | 679,370 | -0.18(-1.35%) |
May 21, 2019 | 13.29 | 13.58 | 12.94 | 13.10 | 268,978 | -0.12(-0.89%) |
May 20, 2019 | 13.36 | 13.54 | 13.11 | 13.21 | 502,848 | -0.10(-0.74%) |
May 17, 2019 | 13.16 | 13.46 | 13.16 | 13.31 | 414,741 | -0.03(-0.22%) |
May 16, 2019 | 13.43 | 13.49 | 13.15 | 13.34 | 1,217,599 | -0.03(-0.22%) |
May 15, 2019 | 13.42 | 13.47 | 13.33 | 13.37 | 130,356 | -0.05(-0.37%) |
May 14, 2019 | 13.49 | 13.59 | 13.36 | 13.42 | 200,324 | -0.02(-0.15%) |
May 13, 2019 | 13.41 | 13.67 | 13.34 | 13.44 | 258,327 | -0.08(-0.58%) |
May 10, 2019 | 13.51 | 13.59 | 13.42 | 13.52 | 247,890 | +0.02(+0.15%) |
May 09, 2019 | 13.64 | 13.79 | 13.39 | 13.50 | 915,908 | -0.17(-1.22%) |
May 08, 2019 | 13.15 | 13.96 | 13.15 | 13.67 | 314,172 | -0.09(-0.64%) |
May 07, 2019 | 13.76 | 13.79 | 13.56 | 13.76 | 355,393 | +0.00(+0.00%) |
May 06, 2019 | 13.44 | 13.85 | 13.39 | 13.76 | 256,283 | +0.02(+0.14%) |
May 03, 2019 | 13.59 | 13.82 | 13.54 | 13.74 | 401,133 | +0.16(+1.16%) |
May 02, 2019 | 13.51 | 13.62 | 13.23 | 13.58 | 283,373 | +0.02(+0.15%) |
May 01, 2019 | 13.24 | 13.65 | 11.18 | 13.56 | 777,593 | +0.19(+1.40%) |
Apr 30, 2019 | 13.74 | 13.74 | 13.22 | 13.37 | 276,495 | -0.31(-2.23%) |
Apr 29, 2019 | 13.61 | 13.74 | 13.40 | 13.68 | 570,465 | +0.08(+0.58%) |
Apr 26, 2019 | 13.56 | 13.77 | 13.53 | 13.60 | 175,178 | +0.04(+0.29%) |
Apr 25, 2019 | 13.54 | 13.77 | 13.34 | 13.56 | 134,207 | -0.05(-0.36%) |
Apr 24, 2019 | 13.71 | 13.79 | 13.35 | 13.61 | 211,997 | -0.11(-0.79%) |
Apr 23, 2019 | 13.54 | 13.80 | 13.44 | 13.72 | 625,297 | +0.17(+1.24%) |
Apr 22, 2019 | 13.51 | 13.79 | 13.30 | 13.55 | 209,369 | -0.01(-0.07%) |
Apr 18, 2019 | 13.74 | 13.78 | 13.39 | 13.56 | 404,687 | -0.03(-0.22%) |
Apr 17, 2019 | 13.62 | 13.92 | 13.36 | 13.59 | 465,954 | -0.03(-0.22%) |
Apr 16, 2019 | 13.60 | 13.68 | 13.37 | 13.62 | 152,404 | +0.07(+0.51%) |
Apr 15, 2019 | 13.40 | 13.64 | 13.40 | 13.55 | 251,039 | +0.03(+0.22%) |
Apr 12, 2019 | 13.49 | 13.67 | 13.29 | 13.52 | 625,463 | -0.03(-0.22%) |
Apr 11, 2019 | 13.74 | 13.75 | 13.43 | 13.55 | 565,052 | -0.08(-0.58%) |
Apr 10, 2019 | 13.95 | 14.03 | 13.51 | 13.63 | 534,061 | -0.28(-1.98%) |
Apr 09, 2019 | 14.00 | 14.14 | 13.84 | 13.90 | 387,982 | -0.11(-0.77%) |
Apr 08, 2019 | 13.60 | 14.01 | 13.54 | 14.01 | 855,733 | +0.52(+3.87%) |
Apr 05, 2019 | 13.46 | 13.61 | 13.38 | 13.49 | 434,340 | +0.06(+0.44%) |
Apr 04, 2019 | 13.39 | 13.69 | 12.80 | 13.43 | 350,052 | +0.06(+0.44%) |
Apr 03, 2019 | 13.43 | 13.52 | 13.30 | 13.37 | 424,078 | +0.05(+0.37%) |
Apr 02, 2019 | 13.33 | 13.50 | 12.97 | 13.32 | 566,832 | +0.00(+0.00%) |
Apr 01, 2019 | 13.58 | 13.58 | 13.32 | 13.32 | 232,643 | -0.13(-0.95%) |
Mar 29, 2019 | 13.37 | 13.63 | 13.05 | 13.45 | 674,919 | +0.06(+0.44%) |
Mar 28, 2019 | 13.29 | 13.52 | 13.11 | 13.39 | 798,189 | +0.20(+1.49%) |
Mar 27, 2019 | 13.20 | 13.50 | 12.62 | 13.20 | 2,543,902 | +0.40(+3.16%) |
Mar 26, 2019 | 12.41 | 12.80 | 12.25 | 12.79 | 1,317,708 | +0.45(+3.67%) |
Mar 25, 2019 | 12.06 | 12.41 | 12.06 | 12.34 | 430,085 | +0.17(+1.38%) |
Mar 22, 2019 | 12.06 | 12.36 | 11.99 | 12.17 | 438,402 | +0.10(+0.82%) |