Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.95 | 12.07 | 11.95 | 12.03 | 64,400 | -0.56(-4.45%) |
May 30, 2019 | 12.38 | 12.59 | 12.38 | 12.59 | 71,237 | -0.06(-0.47%) |
May 29, 2019 | 12.64 | 12.70 | 12.57 | 12.65 | 168,876 | +0.06(+0.48%) |
May 28, 2019 | 12.80 | 12.80 | 12.52 | 12.59 | 162,601 | +1.41(+12.66%) |
May 24, 2019 | 11.16 | 11.18 | 11.12 | 11.18 | 65,700 | +0.07(+0.59%) |
May 23, 2019 | 11.03 | 11.16 | 11.03 | 11.11 | 42,627 | -0.17(-1.51%) |
May 22, 2019 | 11.26 | 11.32 | 11.24 | 11.28 | 60,089 | -0.16(-1.36%) |
May 21, 2019 | 11.33 | 11.48 | 11.31 | 11.44 | 150,200 | +0.20(+1.74%) |
May 20, 2019 | 11.23 | 11.27 | 11.16 | 11.24 | 62,242 | -0.17(-1.49%) |
May 17, 2019 | 11.49 | 11.51 | 11.41 | 11.41 | 344,100 | -0.12(-1.04%) |
May 16, 2019 | 11.43 | 11.58 | 11.39 | 11.53 | 705,362 | -0.23(-1.96%) |
May 15, 2019 | 11.31 | 11.82 | 11.25 | 11.76 | 192,381 | -0.09(-0.76%) |
May 14, 2019 | 11.81 | 11.94 | 11.75 | 11.85 | 98,245 | -0.33(-2.71%) |
May 13, 2019 | 12.14 | 12.23 | 12.10 | 12.18 | 95,494 | -0.50(-3.94%) |
May 10, 2019 | 12.52 | 12.72 | 12.36 | 12.68 | 68,000 | -0.02(-0.16%) |
May 09, 2019 | 12.53 | 12.73 | 12.50 | 12.70 | 68,598 | -0.27(-2.08%) |
May 08, 2019 | 12.90 | 13.01 | 12.90 | 12.97 | 36,243 | +0.03(+0.23%) |
May 07, 2019 | 12.93 | 12.95 | 12.87 | 12.94 | 39,577 | -0.29(-2.19%) |
May 06, 2019 | 12.95 | 13.23 | 12.95 | 13.23 | 55,043 | -0.26(-1.93%) |
May 03, 2019 | 13.41 | 13.49 | 13.40 | 13.49 | 27,400 | -0.05(-0.37%) |
May 02, 2019 | 13.67 | 13.67 | 13.50 | 13.54 | 13,508 | -0.09(-0.66%) |
May 01, 2019 | 13.66 | 13.73 | 13.50 | 13.63 | 19,519 | -0.02(-0.15%) |
Apr 30, 2019 | 13.55 | 13.66 | 13.53 | 13.65 | 16,879 | +0.04(+0.33%) |
Apr 29, 2019 | 13.48 | 13.61 | 13.44 | 13.61 | 31,169 | +0.12(+0.93%) |
Apr 26, 2019 | 13.48 | 13.64 | 13.47 | 13.48 | 72,900 | +0.25(+1.89%) |
Apr 25, 2019 | 13.18 | 13.26 | 13.18 | 13.23 | 22,291 | -0.22(-1.64%) |
Apr 24, 2019 | 13.40 | 13.47 | 13.40 | 13.45 | 30,549 | -0.58(-4.10%) |
Apr 23, 2019 | 14.04 | 14.08 | 13.95 | 14.03 | 174,042 | -0.29(-2.06%) |
Apr 22, 2019 | 14.34 | 14.42 | 14.22 | 14.32 | 7,720 | -0.01(-0.07%) |
Apr 18, 2019 | 14.35 | 14.35 | 14.27 | 14.33 | 45,800 | +0.06(+0.46%) |
Apr 17, 2019 | 14.28 | 14.30 | 14.20 | 14.27 | 68,285 | +0.31(+2.19%) |
Apr 16, 2019 | 13.99 | 14.00 | 13.94 | 13.96 | 4,724 | -0.04(-0.29%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.96 | 14.00 | 22,911 | +0.00(+0.00%) |
Apr 12, 2019 | 13.98 | 14.02 | 13.98 | 14.00 | 11,500 | +0.24(+1.78%) |
Apr 11, 2019 | 13.83 | 13.86 | 13.72 | 13.76 | 24,192 | +0.06(+0.44%) |
Apr 10, 2019 | 13.59 | 13.72 | 13.57 | 13.70 | 30,861 | +0.01(+0.07%) |
Apr 09, 2019 | 13.67 | 13.74 | 13.63 | 13.69 | 23,137 | -0.15(-1.12%) |
Apr 08, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 10,891 | -0.06(-0.43%) |
Apr 05, 2019 | 13.96 | 13.99 | 13.86 | 13.90 | 81,600 | -0.07(-0.54%) |
Apr 04, 2019 | 13.90 | 13.99 | 13.89 | 13.97 | 18,656 | +0.10(+0.72%) |
Apr 03, 2019 | 13.92 | 13.92 | 13.84 | 13.88 | 29,671 | +0.14(+1.06%) |
Apr 02, 2019 | 13.71 | 13.73 | 13.63 | 13.73 | 52,139 | +0.14(+1.03%) |
Apr 01, 2019 | 13.52 | 13.61 | 13.51 | 13.59 | 29,669 | +0.41(+3.15%) |
Mar 29, 2019 | 13.17 | 13.24 | 13.13 | 13.18 | 21,300 | +0.19(+1.42%) |
Mar 28, 2019 | 12.93 | 13.02 | 12.88 | 12.99 | 27,120 | -0.21(-1.55%) |
Mar 27, 2019 | 13.19 | 13.22 | 13.09 | 13.20 | 50,208 | +0.44(+3.45%) |
Mar 26, 2019 | 12.76 | 12.84 | 12.72 | 12.76 | 44,002 | +0.02(+0.16%) |
Mar 25, 2019 | 12.71 | 12.75 | 12.68 | 12.73 | 33,811 | -0.25(-1.93%) |
Mar 22, 2019 | 13.09 | 13.12 | 12.94 | 12.98 | 71,100 | -0.62(-4.59%) |
Mar 21, 2019 | 13.58 | 13.61 | 13.49 | 13.61 | 24,650 | -0.26(-1.87%) |
Mar 20, 2019 | 13.63 | 13.91 | 13.63 | 13.87 | 29,108 | -0.03(-0.22%) |
Mar 19, 2019 | 14.05 | 14.07 | 13.89 | 13.90 | 47,522 | +0.27(+1.98%) |
Mar 18, 2019 | 13.63 | 13.68 | 13.60 | 13.63 | 27,500 | +0.19(+1.41%) |
Mar 15, 2019 | 13.35 | 13.45 | 13.31 | 13.44 | 36,500 | +0.21(+1.55%) |
Mar 14, 2019 | 13.35 | 13.35 | 13.22 | 13.23 | 14,002 | -0.07(-0.53%) |
Mar 13, 2019 | 13.25 | 13.33 | 13.25 | 13.30 | 29,058 | +0.14(+1.10%) |
Mar 12, 2019 | 13.28 | 13.28 | 13.14 | 13.16 | 39,794 | -0.03(-0.19%) |
Mar 11, 2019 | 13.14 | 13.20 | 13.11 | 13.19 | 35,958 | +0.36(+2.77%) |
Mar 08, 2019 | 12.67 | 12.84 | 12.67 | 12.83 | 36,100 | +0.01(+0.04%) |
Mar 07, 2019 | 13.00 | 13.01 | 12.81 | 12.82 | 234,462 | -0.56(-4.15%) |
Mar 06, 2019 | 13.43 | 13.44 | 13.36 | 13.38 | 82,636 | -0.17(-1.25%) |
Mar 05, 2019 | 13.51 | 13.57 | 13.51 | 13.55 | 21,589 | -0.05(-0.40%) |
Mar 04, 2019 | 13.75 | 13.75 | 13.54 | 13.61 | 24,713 | -0.16(-1.16%) |