Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.19 | 12.23 | 11.93 | 12.23 | 48,429 | +0.20(+1.65%) |
May 30, 2019 | 12.12 | 12.12 | 11.98 | 12.03 | 66,291 | -0.12(-0.98%) |
May 29, 2019 | 12.32 | 12.33 | 12.10 | 12.15 | 30,645 | -0.12(-0.97%) |
May 28, 2019 | 12.25 | 12.30 | 12.24 | 12.27 | 46,928 | -0.06(-0.48%) |
May 24, 2019 | 12.43 | 12.43 | 12.24 | 12.33 | 41,489 | -0.03(-0.27%) |
May 23, 2019 | 12.66 | 12.70 | 12.33 | 12.36 | 45,429 | -0.29(-2.30%) |
May 22, 2019 | 12.74 | 12.74 | 12.59 | 12.65 | 46,018 | -0.09(-0.67%) |
May 21, 2019 | 12.81 | 12.81 | 12.53 | 12.74 | 35,357 | -0.03(-0.21%) |
May 20, 2019 | 12.77 | 12.80 | 12.75 | 12.77 | 15,653 | +0.01(+0.10%) |
May 17, 2019 | 13.11 | 13.11 | 12.75 | 12.75 | 37,176 | -0.40(-3.01%) |
May 16, 2019 | 12.82 | 13.19 | 12.82 | 13.15 | 27,428 | +0.36(+2.84%) |
May 15, 2019 | 12.92 | 12.96 | 12.77 | 12.78 | 52,664 | -0.12(-0.95%) |
May 14, 2019 | 12.80 | 12.92 | 12.75 | 12.91 | 24,277 | +0.11(+0.86%) |
May 13, 2019 | 13.12 | 13.12 | 12.75 | 12.80 | 51,158 | -0.39(-2.92%) |
May 10, 2019 | 13.21 | 13.21 | 13.18 | 13.18 | 62,517 | -0.01(-0.05%) |
May 09, 2019 | 13.18 | 13.19 | 13.18 | 13.19 | 15,668 | +0.01(+0.07%) |
May 08, 2019 | 13.18 | 13.19 | 13.18 | 13.18 | 55,591 | +0.00(+0.00%) |
May 07, 2019 | 13.19 | 13.20 | 13.18 | 13.18 | 385,330 | -0.01(-0.04%) |
May 06, 2019 | 13.21 | 13.21 | 13.18 | 13.19 | 22,422 | +0.00(+0.00%) |
May 03, 2019 | 13.18 | 13.21 | 13.18 | 13.19 | 23,064 | +0.01(+0.04%) |
May 02, 2019 | 13.18 | 13.24 | 13.18 | 13.18 | 72,949 | +0.00(+0.00%) |
May 01, 2019 | 13.18 | 13.20 | 13.18 | 13.18 | 140,298 | -0.07(-0.55%) |
Apr 30, 2019 | 13.31 | 13.33 | 13.22 | 13.25 | 30,949 | -0.08(-0.59%) |
Apr 29, 2019 | 13.34 | 13.37 | 13.33 | 13.33 | 11,289 | -0.01(-0.10%) |
Apr 26, 2019 | 13.33 | 13.35 | 13.30 | 13.35 | 23,975 | +0.04(+0.30%) |
Apr 25, 2019 | 13.27 | 13.35 | 13.27 | 13.31 | 9,165 | +0.01(+0.05%) |
Apr 24, 2019 | 13.32 | 13.33 | 13.27 | 13.30 | 9,407 | +0.02(+0.15%) |
Apr 23, 2019 | 13.25 | 13.45 | 13.24 | 13.28 | 46,432 | +0.02(+0.19%) |
Apr 22, 2019 | 13.27 | 13.27 | 13.18 | 13.25 | 62,021 | +0.05(+0.37%) |
Apr 18, 2019 | 13.23 | 13.28 | 13.18 | 13.21 | 11,077 | +0.03(+0.19%) |
Apr 17, 2019 | 13.18 | 13.21 | 13.18 | 13.18 | 164,574 | -0.03(-0.20%) |
Apr 16, 2019 | 13.21 | 13.21 | 13.18 | 13.21 | 21,545 | -0.01(-0.05%) |
Apr 15, 2019 | 13.23 | 13.23 | 13.21 | 13.21 | 8,391 | -0.01(-0.11%) |
Apr 12, 2019 | 13.23 | 13.23 | 13.21 | 13.23 | 12,291 | +0.01(+0.11%) |
Apr 11, 2019 | 13.25 | 13.25 | 13.21 | 13.21 | 18,737 | -0.02(-0.15%) |
Apr 10, 2019 | 13.24 | 13.24 | 13.21 | 13.23 | 18,096 | +0.03(+0.20%) |
Apr 09, 2019 | 13.25 | 13.25 | 13.20 | 13.21 | 14,649 | -0.04(-0.27%) |
Apr 08, 2019 | 13.26 | 13.28 | 13.22 | 13.24 | 12,659 | -0.02(-0.12%) |
Apr 05, 2019 | 13.30 | 13.30 | 13.26 | 13.26 | 26,099 | -0.05(-0.40%) |
Apr 04, 2019 | 13.35 | 13.62 | 13.22 | 13.31 | 146,366 | +0.07(+0.55%) |
Apr 03, 2019 | 13.22 | 13.25 | 13.20 | 13.24 | 87,359 | +0.04(+0.32%) |
Apr 02, 2019 | 13.21 | 13.24 | 13.19 | 13.20 | 20,347 | -0.01(-0.09%) |
Apr 01, 2019 | 13.21 | 13.25 | 13.19 | 13.21 | 31,017 | +0.03(+0.22%) |
Mar 29, 2019 | 13.20 | 13.21 | 13.18 | 13.18 | 51,743 | +0.00(+0.00%) |
Mar 28, 2019 | 13.18 | 13.21 | 13.18 | 13.18 | 320,075 | +0.00(+0.00%) |