Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.88 | 13.17 | 12.83 | 13.09 | 619,205 | +0.14(+1.10%) |
May 30, 2019 | 13.10 | 13.14 | 12.94 | 12.95 | 584,742 | -0.14(-1.09%) |
May 29, 2019 | 13.14 | 13.15 | 13.00 | 13.09 | 594,913 | -0.09(-0.70%) |
May 28, 2019 | 13.31 | 13.34 | 13.17 | 13.18 | 777,735 | -0.09(-0.64%) |
May 24, 2019 | 13.22 | 13.32 | 13.17 | 13.27 | 365,446 | +0.06(+0.48%) |
May 23, 2019 | 13.16 | 13.20 | 13.07 | 13.20 | 514,761 | -0.02(-0.16%) |
May 22, 2019 | 13.32 | 13.32 | 13.17 | 13.22 | 526,778 | -0.10(-0.75%) |
May 21, 2019 | 13.21 | 13.34 | 13.19 | 13.32 | 540,790 | +0.14(+1.08%) |
May 20, 2019 | 13.28 | 13.42 | 13.10 | 13.18 | 564,955 | -0.17(-1.28%) |
May 17, 2019 | 13.24 | 13.37 | 13.20 | 13.35 | 2,960,144 | +0.07(+0.54%) |
May 16, 2019 | 13.24 | 13.35 | 13.23 | 13.28 | 717,044 | +0.04(+0.27%) |
May 15, 2019 | 13.10 | 13.34 | 13.10 | 13.24 | 799,538 | +0.12(+0.92%) |
May 14, 2019 | 12.95 | 13.15 | 12.92 | 13.12 | 656,987 | +0.18(+1.43%) |
May 13, 2019 | 12.82 | 13.05 | 12.80 | 12.94 | 1,188,035 | +0.01(+0.11%) |
May 10, 2019 | 12.70 | 12.94 | 12.69 | 12.92 | 852,849 | +0.18(+1.45%) |
May 09, 2019 | 12.55 | 12.76 | 12.42 | 12.74 | 931,977 | +0.20(+1.59%) |
May 08, 2019 | 12.70 | 12.80 | 12.52 | 12.54 | 650,280 | -0.18(-1.45%) |
May 07, 2019 | 13.09 | 13.15 | 12.58 | 12.73 | 516,935 | -0.33(-2.56%) |
May 06, 2019 | 12.95 | 13.10 | 12.95 | 13.06 | 552,699 | +0.02(+0.16%) |
May 03, 2019 | 12.86 | 13.05 | 12.84 | 13.04 | 386,546 | +0.23(+1.78%) |
May 02, 2019 | 12.86 | 12.95 | 12.72 | 12.81 | 270,327 | -0.04(-0.33%) |
May 01, 2019 | 12.83 | 12.95 | 12.77 | 12.85 | 934,217 | +0.06(+0.44%) |
Apr 30, 2019 | 12.67 | 12.82 | 12.63 | 12.80 | 624,911 | +0.15(+1.18%) |
Apr 29, 2019 | 12.76 | 12.78 | 12.65 | 12.65 | 656,707 | -0.09(-0.67%) |
Apr 26, 2019 | 12.67 | 12.77 | 12.65 | 12.73 | 404,410 | +0.10(+0.79%) |
Apr 25, 2019 | 12.66 | 12.70 | 12.55 | 12.63 | 485,098 | -0.11(-0.89%) |
Apr 24, 2019 | 12.68 | 12.80 | 12.68 | 12.75 | 717,059 | +0.11(+0.84%) |
Apr 23, 2019 | 12.45 | 12.68 | 12.44 | 12.64 | 683,064 | +0.19(+1.54%) |
Apr 22, 2019 | 12.50 | 12.50 | 12.23 | 12.45 | 947,157 | -0.06(-0.51%) |
Apr 18, 2019 | 12.41 | 12.55 | 12.38 | 12.51 | 326,341 | +0.10(+0.80%) |
Apr 17, 2019 | 12.53 | 12.53 | 12.41 | 12.41 | 587,492 | -0.06(-0.51%) |
Apr 16, 2019 | 12.63 | 12.66 | 12.38 | 12.48 | 515,655 | -0.16(-1.29%) |
Apr 15, 2019 | 12.70 | 12.79 | 12.63 | 12.64 | 279,985 | -0.06(-0.50%) |
Apr 12, 2019 | 12.71 | 12.77 | 12.60 | 12.70 | 392,032 | -0.01(-0.11%) |
Apr 11, 2019 | 12.82 | 12.87 | 12.72 | 12.72 | 507,132 | -0.10(-0.78%) |
Apr 10, 2019 | 12.84 | 12.94 | 12.76 | 12.82 | 2,311,063 | +0.06(+0.50%) |
Apr 09, 2019 | 12.85 | 12.91 | 12.73 | 12.75 | 307,577 | -0.10(-0.77%) |
Apr 08, 2019 | 12.93 | 12.97 | 12.82 | 12.85 | 221,207 | -0.11(-0.82%) |
Apr 05, 2019 | 12.90 | 13.00 | 12.87 | 12.96 | 318,886 | +0.06(+0.44%) |
Apr 04, 2019 | 12.85 | 12.93 | 12.80 | 12.90 | 494,862 | +0.10(+0.78%) |
Apr 03, 2019 | 12.87 | 12.90 | 12.78 | 12.80 | 439,495 | -0.03(-0.22%) |
Apr 02, 2019 | 12.80 | 12.85 | 12.64 | 12.83 | 498,629 | +0.03(+0.22%) |
Apr 01, 2019 | 12.80 | 12.82 | 12.55 | 12.80 | 574,282 | +0.00(+0.00%) |
Mar 29, 2019 | 13.02 | 13.02 | 12.75 | 12.80 | 615,688 | -0.25(-1.91%) |
Mar 28, 2019 | 12.95 | 13.07 | 12.89 | 13.05 | 451,520 | +0.13(+0.99%) |
Mar 27, 2019 | 13.00 | 13.00 | 12.78 | 12.92 | 455,291 | -0.07(-0.55%) |
Mar 26, 2019 | 12.87 | 13.00 | 12.78 | 13.00 | 728,577 | +0.21(+1.67%) |
Mar 25, 2019 | 12.73 | 12.87 | 12.64 | 12.78 | 1,084,591 | +0.08(+0.62%) |
Mar 22, 2019 | 12.80 | 12.93 | 12.70 | 12.70 | 1,049,216 | -0.11(-0.83%) |
Mar 21, 2019 | 12.62 | 12.90 | 12.62 | 12.81 | 683,750 | +0.22(+1.75%) |
Mar 20, 2019 | 12.47 | 12.74 | 12.40 | 12.59 | 655,702 | +0.12(+0.97%) |
Mar 19, 2019 | 12.45 | 12.54 | 12.41 | 12.47 | 328,503 | +0.02(+0.17%) |
Mar 18, 2019 | 12.52 | 12.63 | 12.38 | 12.45 | 415,860 | -0.09(-0.68%) |
Mar 15, 2019 | 12.65 | 12.67 | 12.50 | 12.53 | 788,002 | -0.09(-0.73%) |
Mar 14, 2019 | 12.63 | 12.71 | 12.59 | 12.63 | 325,209 | +0.01(+0.11%) |
Mar 13, 2019 | 12.63 | 12.68 | 12.59 | 12.61 | 409,291 | +0.03(+0.23%) |
Mar 12, 2019 | 12.59 | 12.65 | 12.55 | 12.58 | 510,653 | +0.00(+0.00%) |
Mar 11, 2019 | 12.51 | 12.59 | 12.45 | 12.58 | 483,243 | +0.11(+0.90%) |
Mar 08, 2019 | 12.59 | 12.65 | 12.45 | 12.47 | 399,503 | -0.04(-0.34%) |
Mar 07, 2019 | 12.54 | 12.64 | 12.50 | 12.51 | 434,244 | -0.01(-0.06%) |
Mar 06, 2019 | 12.68 | 12.70 | 12.46 | 12.52 | 697,175 | -0.16(-1.27%) |
Mar 05, 2019 | 12.48 | 12.74 | 12.44 | 12.68 | 465,456 | +0.19(+1.51%) |
Mar 04, 2019 | 12.34 | 12.51 | 12.24 | 12.49 | 650,302 | +0.21(+1.71%) |