Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.23 | 12.25 | 12.00 | 12.05 | 292,100 | -0.30(-2.43%) |
May 30, 2019 | 12.27 | 12.39 | 12.22 | 12.35 | 215,920 | +0.08(+0.65%) |
May 29, 2019 | 12.73 | 12.85 | 12.23 | 12.27 | 394,020 | -0.62(-4.81%) |
May 28, 2019 | 12.71 | 12.94 | 12.71 | 12.89 | 174,266 | +0.15(+1.18%) |
May 24, 2019 | 12.72 | 12.82 | 12.56 | 12.74 | 193,100 | +0.13(+1.03%) |
May 23, 2019 | 13.00 | 13.00 | 12.56 | 12.61 | 379,818 | -0.44(-3.37%) |
May 22, 2019 | 13.20 | 13.31 | 13.05 | 13.05 | 294,118 | -0.17(-1.29%) |
May 21, 2019 | 13.24 | 13.41 | 13.19 | 13.22 | 219,042 | +0.06(+0.46%) |
May 20, 2019 | 13.15 | 13.26 | 13.03 | 13.16 | 139,172 | -0.07(-0.53%) |
May 17, 2019 | 13.24 | 13.32 | 13.15 | 13.23 | 120,000 | -0.16(-1.19%) |
May 16, 2019 | 13.39 | 13.53 | 13.27 | 13.39 | 143,036 | +0.08(+0.60%) |
May 15, 2019 | 13.21 | 13.34 | 13.16 | 13.31 | 173,628 | +0.00(+0.00%) |
May 14, 2019 | 13.28 | 13.43 | 13.21 | 13.31 | 168,358 | +0.15(+1.14%) |
May 13, 2019 | 13.87 | 13.87 | 13.05 | 13.16 | 594,188 | -0.99(-7.00%) |
May 10, 2019 | 13.61 | 14.55 | 13.50 | 14.15 | 703,900 | +1.08(+8.26%) |
May 09, 2019 | 13.12 | 13.15 | 12.89 | 13.07 | 246,139 | -0.19(-1.43%) |
May 08, 2019 | 13.12 | 13.48 | 13.11 | 13.26 | 189,610 | +0.09(+0.68%) |
May 07, 2019 | 13.07 | 13.32 | 13.07 | 13.17 | 189,092 | -0.08(-0.60%) |
May 06, 2019 | 13.14 | 13.32 | 12.95 | 13.25 | 183,534 | -0.13(-0.97%) |
May 03, 2019 | 13.17 | 13.43 | 13.17 | 13.38 | 108,000 | +0.22(+1.67%) |
May 02, 2019 | 13.31 | 13.49 | 13.15 | 13.16 | 123,012 | -0.17(-1.28%) |
May 01, 2019 | 13.38 | 13.51 | 13.25 | 13.33 | 208,417 | -0.07(-0.52%) |
Apr 30, 2019 | 13.27 | 13.48 | 13.09 | 13.40 | 189,041 | +0.10(+0.75%) |
Apr 29, 2019 | 13.70 | 13.75 | 13.24 | 13.30 | 182,287 | -0.23(-1.70%) |
Apr 26, 2019 | 13.15 | 13.67 | 13.06 | 13.53 | 293,400 | +0.36(+2.73%) |
Apr 25, 2019 | 12.84 | 13.18 | 12.69 | 13.17 | 241,162 | +0.36(+2.81%) |
Apr 24, 2019 | 12.75 | 12.89 | 12.74 | 12.81 | 119,223 | -0.01(-0.08%) |
Apr 23, 2019 | 12.85 | 12.88 | 12.73 | 12.82 | 177,138 | -0.06(-0.47%) |
Apr 22, 2019 | 12.56 | 12.92 | 12.55 | 12.88 | 175,130 | +0.24(+1.90%) |
Apr 18, 2019 | 12.68 | 12.79 | 12.57 | 12.64 | 154,200 | -0.05(-0.39%) |
Apr 17, 2019 | 12.66 | 12.82 | 12.61 | 12.69 | 120,134 | +0.08(+0.63%) |
Apr 16, 2019 | 12.54 | 12.67 | 12.53 | 12.61 | 118,422 | +0.07(+0.56%) |
Apr 15, 2019 | 12.67 | 12.78 | 12.47 | 12.54 | 135,023 | -0.17(-1.34%) |
Apr 12, 2019 | 12.57 | 12.72 | 12.49 | 12.71 | 126,400 | +0.16(+1.27%) |
Apr 11, 2019 | 12.62 | 12.73 | 12.52 | 12.55 | 123,237 | -0.11(-0.87%) |
Apr 10, 2019 | 12.56 | 12.79 | 12.56 | 12.66 | 108,415 | +0.10(+0.80%) |
Apr 09, 2019 | 12.51 | 12.74 | 12.50 | 12.56 | 137,326 | -0.01(-0.08%) |
Apr 08, 2019 | 12.48 | 12.59 | 12.41 | 12.57 | 83,522 | +0.03(+0.24%) |
Apr 05, 2019 | 12.57 | 12.60 | 12.45 | 12.54 | 126,800 | -0.02(-0.16%) |
Apr 04, 2019 | 12.56 | 12.79 | 12.50 | 12.56 | 116,016 | -0.05(-0.40%) |
Apr 03, 2019 | 12.57 | 12.83 | 12.49 | 12.61 | 215,381 | +0.12(+0.96%) |
Apr 02, 2019 | 12.38 | 12.57 | 12.30 | 12.49 | 268,596 | +0.13(+1.05%) |
Apr 01, 2019 | 12.40 | 12.49 | 12.32 | 12.36 | 142,827 | -0.01(-0.08%) |
Mar 29, 2019 | 12.19 | 12.40 | 12.16 | 12.37 | 101,900 | +0.19(+1.56%) |
Mar 28, 2019 | 12.23 | 12.45 | 12.10 | 12.18 | 139,488 | -0.06(-0.49%) |
Mar 27, 2019 | 12.25 | 12.35 | 11.98 | 12.24 | 168,769 | -0.10(-0.81%) |
Mar 26, 2019 | 12.38 | 12.50 | 12.27 | 12.34 | 189,999 | +0.01(+0.08%) |
Mar 25, 2019 | 12.22 | 12.37 | 12.02 | 12.33 | 160,611 | +0.05(+0.41%) |
Mar 22, 2019 | 12.65 | 12.67 | 12.19 | 12.28 | 255,200 | -0.41(-3.23%) |
Mar 21, 2019 | 12.57 | 12.80 | 12.55 | 12.69 | 195,337 | +0.09(+0.71%) |
Mar 20, 2019 | 12.65 | 12.69 | 12.50 | 12.60 | 222,277 | -0.07(-0.55%) |
Mar 19, 2019 | 12.76 | 12.78 | 12.62 | 12.67 | 238,189 | +0.02(+0.16%) |
Mar 18, 2019 | 12.69 | 12.79 | 12.63 | 12.65 | 208,187 | -0.07(-0.55%) |
Mar 15, 2019 | 12.78 | 12.85 | 12.65 | 12.72 | 198,900 | -0.04(-0.31%) |
Mar 14, 2019 | 12.76 | 12.87 | 12.69 | 12.76 | 156,821 | -0.01(-0.08%) |
Mar 13, 2019 | 12.84 | 12.93 | 12.67 | 12.77 | 182,237 | -0.02(-0.16%) |
Mar 12, 2019 | 12.79 | 12.91 | 12.74 | 12.79 | 186,694 | -0.01(-0.08%) |
Mar 11, 2019 | 12.65 | 12.82 | 12.58 | 12.80 | 140,430 | +0.19(+1.51%) |
Mar 08, 2019 | 12.50 | 12.61 | 12.38 | 12.61 | 146,900 | +0.03(+0.24%) |
Mar 07, 2019 | 12.62 | 12.68 | 12.50 | 12.58 | 149,469 | -0.06(-0.47%) |
Mar 06, 2019 | 12.65 | 12.75 | 12.62 | 12.64 | 198,033 | -0.04(-0.32%) |
Mar 05, 2019 | 12.82 | 12.90 | 12.65 | 12.68 | 168,092 | -0.13(-1.01%) |
Mar 04, 2019 | 12.65 | 12.88 | 12.62 | 12.81 | 290,353 | +0.23(+1.83%) |