Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.08 | 12.17 | 11.77 | 12.01 | 310,702 | -0.21(-1.75%) |
May 30, 2019 | 12.30 | 12.40 | 12.20 | 12.22 | 206,219 | -0.08(-0.62%) |
May 29, 2019 | 12.30 | 12.38 | 12.23 | 12.30 | 184,610 | -0.08(-0.67%) |
May 28, 2019 | 12.26 | 12.62 | 12.26 | 12.38 | 283,789 | +0.11(+0.90%) |
May 24, 2019 | 12.37 | 12.46 | 12.12 | 12.27 | 223,711 | -0.04(-0.34%) |
May 23, 2019 | 12.27 | 12.35 | 12.15 | 12.31 | 227,658 | -0.08(-0.61%) |
May 22, 2019 | 12.66 | 12.79 | 12.37 | 12.39 | 202,609 | -0.28(-2.18%) |
May 21, 2019 | 12.41 | 12.73 | 12.38 | 12.66 | 259,789 | +0.25(+2.00%) |
May 20, 2019 | 12.29 | 12.50 | 12.26 | 12.42 | 244,389 | +0.23(+1.87%) |
May 17, 2019 | 12.19 | 12.53 | 12.08 | 12.19 | 201,674 | -0.10(-0.84%) |
May 16, 2019 | 12.39 | 12.55 | 12.26 | 12.29 | 161,250 | -0.11(-0.89%) |
May 15, 2019 | 12.42 | 12.49 | 12.28 | 12.40 | 170,714 | -0.08(-0.66%) |
May 14, 2019 | 12.35 | 12.55 | 12.26 | 12.48 | 174,293 | +0.12(+1.00%) |
May 13, 2019 | 12.66 | 12.68 | 12.23 | 12.36 | 320,042 | -0.43(-3.40%) |
May 10, 2019 | 12.68 | 12.94 | 12.64 | 12.79 | 684,329 | +0.07(+0.54%) |
May 09, 2019 | 12.71 | 12.89 | 12.64 | 12.73 | 248,305 | -0.08(-0.59%) |
May 08, 2019 | 12.66 | 12.99 | 12.59 | 12.80 | 309,818 | -0.01(-0.05%) |
May 07, 2019 | 13.10 | 13.27 | 12.74 | 12.81 | 385,209 | -0.50(-3.73%) |
May 06, 2019 | 13.19 | 13.51 | 13.15 | 13.30 | 408,847 | +0.01(+0.10%) |
May 03, 2019 | 13.19 | 13.37 | 12.88 | 13.29 | 437,854 | +0.10(+0.78%) |
May 02, 2019 | 13.20 | 13.45 | 12.78 | 13.19 | 577,582 | -0.17(-1.29%) |
May 01, 2019 | 15.48 | 15.51 | 13.10 | 13.36 | 1,334,485 | -3.07(-18.68%) |
Apr 30, 2019 | 16.43 | 16.57 | 16.34 | 16.43 | 223,890 | -0.03(-0.21%) |
Apr 29, 2019 | 16.33 | 16.51 | 16.29 | 16.46 | 196,531 | +0.14(+0.85%) |
Apr 26, 2019 | 16.37 | 16.59 | 16.22 | 16.33 | 82,931 | -0.04(-0.25%) |
Apr 25, 2019 | 16.46 | 16.64 | 16.11 | 16.37 | 213,167 | -0.17(-1.04%) |
Apr 24, 2019 | 16.40 | 16.69 | 16.39 | 16.54 | 138,444 | +0.12(+0.71%) |
Apr 23, 2019 | 16.28 | 16.54 | 16.19 | 16.42 | 163,866 | +0.14(+0.89%) |
Apr 22, 2019 | 16.68 | 16.75 | 16.14 | 16.28 | 196,199 | -0.41(-2.44%) |
Apr 18, 2019 | 17.07 | 17.07 | 16.62 | 16.68 | 129,036 | -0.32(-1.87%) |
Apr 17, 2019 | 16.84 | 17.31 | 16.83 | 17.00 | 196,548 | +0.24(+1.44%) |
Apr 16, 2019 | 16.91 | 16.97 | 16.61 | 16.76 | 250,138 | -0.12(-0.73%) |
Apr 15, 2019 | 16.87 | 16.94 | 16.77 | 16.88 | 142,734 | +0.06(+0.37%) |
Apr 12, 2019 | 16.99 | 17.05 | 16.72 | 16.82 | 133,531 | -0.06(-0.37%) |
Apr 11, 2019 | 16.76 | 16.91 | 16.69 | 16.88 | 308,024 | +0.06(+0.37%) |
Apr 10, 2019 | 16.63 | 16.93 | 16.57 | 16.82 | 152,821 | +0.19(+1.16%) |
Apr 09, 2019 | 16.62 | 16.73 | 16.60 | 16.63 | 110,007 | -0.10(-0.62%) |
Apr 08, 2019 | 16.52 | 16.77 | 16.42 | 16.73 | 198,169 | +0.19(+1.13%) |
Apr 05, 2019 | 16.43 | 16.71 | 16.41 | 16.55 | 220,812 | +0.18(+1.10%) |
Apr 04, 2019 | 16.23 | 16.41 | 16.06 | 16.37 | 246,800 | +0.14(+0.85%) |
Apr 03, 2019 | 15.86 | 16.26 | 15.80 | 16.23 | 233,593 | +0.48(+3.07%) |
Apr 02, 2019 | 15.97 | 16.07 | 15.64 | 15.75 | 297,678 | -0.10(-0.65%) |
Apr 01, 2019 | 15.48 | 15.90 | 15.44 | 15.85 | 523,189 | +0.76(+5.03%) |
Mar 29, 2019 | 15.66 | 15.66 | 15.05 | 15.09 | 388,124 | -0.53(-3.40%) |
Mar 28, 2019 | 15.67 | 15.82 | 15.36 | 15.62 | 165,749 | +0.02(+0.13%) |
Mar 27, 2019 | 15.51 | 15.64 | 15.43 | 15.60 | 127,808 | +0.09(+0.58%) |
Mar 26, 2019 | 15.46 | 15.72 | 15.38 | 15.51 | 239,648 | +0.10(+0.67%) |
Mar 25, 2019 | 15.22 | 15.55 | 15.22 | 15.41 | 139,397 | +0.19(+1.27%) |
Mar 22, 2019 | 15.59 | 15.85 | 15.21 | 15.22 | 159,048 | -0.50(-3.20%) |
Mar 21, 2019 | 15.49 | 15.89 | 15.49 | 15.72 | 238,349 | +0.14(+0.89%) |
Mar 20, 2019 | 15.60 | 15.80 | 15.40 | 15.58 | 145,315 | -0.03(-0.18%) |
Mar 19, 2019 | 15.95 | 15.95 | 15.57 | 15.61 | 89,974 | -0.26(-1.65%) |
Mar 18, 2019 | 15.86 | 15.99 | 15.62 | 15.87 | 212,424 | +0.08(+0.48%) |
Mar 15, 2019 | 16.11 | 16.17 | 15.75 | 15.79 | 354,923 | -0.32(-2.01%) |
Mar 14, 2019 | 16.39 | 16.41 | 16.09 | 16.12 | 102,376 | -0.28(-1.68%) |
Mar 13, 2019 | 16.29 | 16.54 | 16.17 | 16.39 | 148,205 | +0.06(+0.34%) |
Mar 12, 2019 | 16.63 | 16.63 | 16.28 | 16.34 | 105,747 | -0.29(-1.74%) |
Mar 11, 2019 | 16.38 | 16.65 | 16.30 | 16.63 | 117,760 | +0.27(+1.67%) |
Mar 08, 2019 | 16.53 | 16.58 | 16.33 | 16.36 | 108,528 | -0.25(-1.48%) |
Mar 07, 2019 | 16.80 | 16.80 | 16.52 | 16.60 | 134,801 | -0.17(-1.02%) |
Mar 06, 2019 | 16.87 | 16.90 | 16.69 | 16.77 | 268,423 | -0.06(-0.37%) |
Mar 05, 2019 | 16.64 | 17.03 | 16.64 | 16.83 | 191,231 | +0.21(+1.24%) |
Mar 04, 2019 | 16.62 | 16.84 | 16.52 | 16.63 | 298,414 | -0.11(-0.65%) |