Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.52 | 13.86 | 12.81 | 13.01 | 89,800 | -0.55(-4.06%) |
May 30, 2019 | 13.28 | 14.06 | 13.28 | 13.56 | 91,289 | +0.35(+2.65%) |
May 29, 2019 | 13.19 | 13.30 | 13.15 | 13.21 | 70,033 | -0.10(-0.75%) |
May 28, 2019 | 13.33 | 13.38 | 13.18 | 13.31 | 139,525 | +0.03(+0.23%) |
May 24, 2019 | 13.44 | 13.59 | 13.01 | 13.28 | 41,700 | -0.09(-0.67%) |
May 23, 2019 | 13.77 | 13.89 | 13.27 | 13.37 | 40,696 | -0.51(-3.67%) |
May 22, 2019 | 14.21 | 14.46 | 13.76 | 13.88 | 42,604 | -0.32(-2.25%) |
May 21, 2019 | 14.12 | 14.58 | 14.00 | 14.20 | 127,964 | +0.14(+1.00%) |
May 20, 2019 | 13.83 | 14.20 | 13.74 | 14.06 | 125,202 | +0.10(+0.72%) |
May 17, 2019 | 13.70 | 14.38 | 13.34 | 13.96 | 175,100 | +0.30(+2.20%) |
May 16, 2019 | 12.94 | 13.90 | 12.90 | 13.66 | 195,076 | +0.72(+5.56%) |
May 15, 2019 | 13.50 | 13.56 | 12.78 | 12.94 | 103,317 | -0.62(-4.57%) |
May 14, 2019 | 12.77 | 13.80 | 12.43 | 13.56 | 292,247 | +0.91(+7.19%) |
May 13, 2019 | 12.10 | 12.75 | 11.75 | 12.65 | 195,159 | +0.65(+5.42%) |
May 10, 2019 | 11.91 | 12.77 | 11.55 | 12.00 | 213,500 | +0.78(+6.95%) |
May 09, 2019 | 11.51 | 11.74 | 11.20 | 11.22 | 81,248 | -0.28(-2.43%) |
May 08, 2019 | 11.85 | 12.28 | 11.31 | 11.50 | 114,165 | -0.25(-2.13%) |
May 07, 2019 | 12.40 | 12.73 | 11.74 | 11.75 | 88,617 | -0.61(-4.94%) |
May 06, 2019 | 13.03 | 13.23 | 12.25 | 12.36 | 83,813 | -0.77(-5.86%) |
May 03, 2019 | 12.97 | 13.46 | 12.85 | 13.13 | 88,700 | +0.25(+1.94%) |
May 02, 2019 | 13.59 | 13.59 | 12.87 | 12.88 | 39,258 | -0.62(-4.59%) |
May 01, 2019 | 13.30 | 13.71 | 13.09 | 13.50 | 165,451 | +0.40(+3.05%) |
Apr 30, 2019 | 12.63 | 13.27 | 12.58 | 13.10 | 156,440 | +0.45(+3.56%) |
Apr 29, 2019 | 12.35 | 12.67 | 12.32 | 12.65 | 60,994 | +0.30(+2.43%) |
Apr 26, 2019 | 12.22 | 12.43 | 11.85 | 12.35 | 19,200 | +0.13(+1.06%) |
Apr 25, 2019 | 12.15 | 12.58 | 12.06 | 12.22 | 5,397 | +0.14(+1.16%) |
Apr 24, 2019 | 12.76 | 12.76 | 11.89 | 12.08 | 143,838 | -0.68(-5.33%) |
Apr 23, 2019 | 12.70 | 12.89 | 12.54 | 12.76 | 52,150 | +0.02(+0.16%) |
Apr 22, 2019 | 12.58 | 12.75 | 12.46 | 12.74 | 29,719 | +0.30(+2.41%) |
Apr 18, 2019 | 12.61 | 12.64 | 12.31 | 12.44 | 9,400 | -0.11(-0.88%) |
Apr 17, 2019 | 12.54 | 12.65 | 12.30 | 12.55 | 26,309 | -0.05(-0.40%) |
Apr 16, 2019 | 12.39 | 12.62 | 12.30 | 12.60 | 136,503 | +0.22(+1.78%) |
Apr 15, 2019 | 12.00 | 12.54 | 12.00 | 12.38 | 76,795 | +0.56(+4.74%) |
Apr 12, 2019 | 12.25 | 12.47 | 11.82 | 11.82 | 45,700 | -0.36(-2.96%) |
Apr 11, 2019 | 12.32 | 12.46 | 12.07 | 12.18 | 36,158 | -0.09(-0.73%) |
Apr 10, 2019 | 12.38 | 12.41 | 12.08 | 12.27 | 28,535 | -0.12(-0.97%) |
Apr 09, 2019 | 12.34 | 12.66 | 12.18 | 12.39 | 30,391 | +0.18(+1.47%) |
Apr 08, 2019 | 12.38 | 12.67 | 12.10 | 12.21 | 24,694 | -0.25(-2.01%) |
Apr 05, 2019 | 12.60 | 12.68 | 12.07 | 12.46 | 26,300 | +0.41(+3.40%) |
Apr 04, 2019 | 12.34 | 12.66 | 12.05 | 12.05 | 5,785 | -0.28(-2.27%) |
Apr 03, 2019 | 12.13 | 12.74 | 12.13 | 12.33 | 37,419 | +0.31(+2.58%) |
Apr 02, 2019 | 12.57 | 12.79 | 12.01 | 12.02 | 52,614 | -0.56(-4.45%) |
Apr 01, 2019 | 12.75 | 12.80 | 12.49 | 12.58 | 27,511 | -0.19(-1.49%) |
Mar 29, 2019 | 12.60 | 12.78 | 12.05 | 12.77 | 59,300 | +0.68(+5.62%) |
Mar 28, 2019 | 12.46 | 12.68 | 12.01 | 12.09 | 43,609 | -0.27(-2.18%) |
Mar 27, 2019 | 12.28 | 12.51 | 11.80 | 12.36 | 107,040 | +0.07(+0.57%) |
Mar 26, 2019 | 11.85 | 12.36 | 11.59 | 12.29 | 105,248 | +0.44(+3.71%) |
Mar 25, 2019 | 12.12 | 12.49 | 11.70 | 11.85 | 39,036 | -0.46(-3.74%) |
Mar 22, 2019 | 11.74 | 12.48 | 11.64 | 12.31 | 123,000 | +0.59(+5.03%) |
Mar 21, 2019 | 12.16 | 12.43 | 11.72 | 11.72 | 45,474 | -0.45(-3.70%) |
Mar 20, 2019 | 12.03 | 12.50 | 11.82 | 12.17 | 77,819 | +0.22(+1.84%) |
Mar 19, 2019 | 12.19 | 12.70 | 11.90 | 11.95 | 30,960 | -0.19(-1.57%) |
Mar 18, 2019 | 12.12 | 12.31 | 11.83 | 12.14 | 53,088 | -0.13(-1.06%) |
Mar 15, 2019 | 11.80 | 12.45 | 11.61 | 12.27 | 69,400 | +0.05(+0.41%) |
Mar 14, 2019 | 12.33 | 12.41 | 11.80 | 12.22 | 40,862 | -0.10(-0.81%) |
Mar 13, 2019 | 11.89 | 12.42 | 11.89 | 12.32 | 54,397 | +0.45(+3.79%) |
Mar 12, 2019 | 11.93 | 12.21 | 11.76 | 11.87 | 17,221 | -0.01(-0.08%) |
Mar 11, 2019 | 12.18 | 12.40 | 11.85 | 11.88 | 59,953 | -0.37(-3.02%) |
Mar 08, 2019 | 12.27 | 12.52 | 12.10 | 12.25 | 20,600 | -0.10(-0.81%) |
Mar 07, 2019 | 12.21 | 12.64 | 12.05 | 12.35 | 52,893 | +0.13(+1.06%) |
Mar 06, 2019 | 12.20 | 12.50 | 12.05 | 12.22 | 58,574 | +0.01(+0.08%) |
Mar 05, 2019 | 12.16 | 12.60 | 12.03 | 12.21 | 178,125 | -0.11(-0.89%) |
Mar 04, 2019 | 12.22 | 12.34 | 11.90 | 12.32 | 15,089 | +0.18(+1.48%) |