Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.00 | 12.27 | 12.00 | 12.15 | 368,000 | -0.07(-0.57%) |
May 30, 2019 | 12.20 | 12.24 | 12.02 | 12.22 | 221,074 | +0.12(+0.99%) |
May 29, 2019 | 12.02 | 12.16 | 11.89 | 12.10 | 74,006 | +0.02(+0.17%) |
May 28, 2019 | 12.18 | 12.19 | 12.01 | 12.08 | 120,995 | +0.01(+0.08%) |
May 24, 2019 | 12.06 | 12.22 | 12.05 | 12.07 | 85,600 | +0.12(+1.00%) |
May 23, 2019 | 12.15 | 12.15 | 11.86 | 11.95 | 150,313 | -0.33(-2.69%) |
May 22, 2019 | 12.30 | 12.30 | 11.93 | 12.28 | 91,531 | -0.11(-0.89%) |
May 21, 2019 | 12.37 | 12.42 | 12.21 | 12.39 | 94,721 | +0.17(+1.39%) |
May 20, 2019 | 11.97 | 12.32 | 11.97 | 12.22 | 126,619 | +0.06(+0.49%) |
May 17, 2019 | 12.53 | 12.63 | 12.10 | 12.16 | 201,100 | -0.49(-3.87%) |
May 16, 2019 | 12.55 | 12.77 | 12.55 | 12.65 | 250,091 | +0.06(+0.48%) |
May 15, 2019 | 12.55 | 12.72 | 12.53 | 12.59 | 113,253 | -0.10(-0.79%) |
May 14, 2019 | 12.78 | 12.83 | 12.61 | 12.69 | 180,621 | +0.00(+0.00%) |
May 13, 2019 | 12.37 | 12.79 | 12.37 | 12.69 | 315,414 | -0.11(-0.86%) |
May 10, 2019 | 12.80 | 12.87 | 12.45 | 12.80 | 259,900 | -0.02(-0.16%) |
May 09, 2019 | 13.25 | 13.25 | 12.74 | 12.82 | 130,698 | -0.43(-3.25%) |
May 08, 2019 | 13.17 | 13.33 | 13.08 | 13.25 | 302,480 | -0.04(-0.30%) |
May 07, 2019 | 13.70 | 13.73 | 13.27 | 13.29 | 246,582 | -0.50(-3.63%) |
May 06, 2019 | 13.29 | 13.96 | 13.29 | 13.79 | 212,969 | +0.08(+0.58%) |
May 03, 2019 | 13.79 | 13.85 | 13.61 | 13.71 | 506,500 | -0.02(-0.15%) |
May 02, 2019 | 13.99 | 14.00 | 13.16 | 13.73 | 661,026 | +0.64(+4.89%) |
May 01, 2019 | 13.13 | 13.17 | 12.93 | 13.09 | 406,732 | +0.11(+0.85%) |
Apr 30, 2019 | 13.02 | 13.13 | 12.93 | 12.98 | 176,264 | -0.04(-0.31%) |
Apr 29, 2019 | 13.16 | 13.17 | 12.84 | 13.02 | 132,466 | -0.13(-0.99%) |
Apr 26, 2019 | 13.08 | 13.27 | 12.78 | 13.15 | 172,500 | +0.01(+0.08%) |
Apr 25, 2019 | 13.38 | 13.50 | 13.03 | 13.14 | 82,615 | -0.20(-1.50%) |
Apr 24, 2019 | 13.18 | 13.52 | 13.15 | 13.34 | 202,393 | +0.17(+1.29%) |
Apr 23, 2019 | 13.01 | 13.30 | 12.95 | 13.17 | 211,046 | +0.16(+1.23%) |
Apr 22, 2019 | 13.17 | 13.25 | 12.94 | 13.01 | 93,030 | -0.19(-1.44%) |
Apr 18, 2019 | 13.53 | 13.53 | 13.03 | 13.20 | 248,900 | -0.30(-2.22%) |
Apr 17, 2019 | 13.59 | 13.71 | 13.47 | 13.50 | 103,423 | -0.03(-0.22%) |
Apr 16, 2019 | 13.22 | 13.58 | 13.18 | 13.53 | 71,351 | +0.35(+2.66%) |
Apr 15, 2019 | 13.13 | 13.21 | 12.89 | 13.18 | 70,511 | +0.11(+0.84%) |
Apr 12, 2019 | 13.25 | 13.36 | 13.04 | 13.07 | 69,700 | -0.11(-0.83%) |
Apr 11, 2019 | 13.35 | 13.42 | 13.12 | 13.18 | 40,756 | -0.17(-1.27%) |
Apr 10, 2019 | 13.10 | 13.39 | 13.09 | 13.35 | 89,289 | +0.29(+2.22%) |
Apr 09, 2019 | 13.15 | 13.25 | 12.99 | 13.06 | 67,211 | -0.15(-1.14%) |
Apr 08, 2019 | 13.18 | 13.22 | 12.93 | 13.21 | 111,720 | +0.02(+0.15%) |
Apr 05, 2019 | 13.03 | 13.23 | 13.02 | 13.19 | 62,100 | +0.25(+1.93%) |
Apr 04, 2019 | 13.00 | 13.08 | 12.88 | 12.94 | 40,404 | -0.06(-0.46%) |
Apr 03, 2019 | 12.90 | 13.07 | 12.70 | 13.00 | 50,949 | +0.21(+1.64%) |
Apr 02, 2019 | 12.50 | 12.84 | 12.14 | 12.79 | 122,346 | +0.33(+2.65%) |
Apr 01, 2019 | 12.35 | 12.59 | 12.23 | 12.46 | 77,919 | +0.11(+0.89%) |
Mar 29, 2019 | 12.30 | 12.40 | 12.13 | 12.35 | 72,600 | +0.14(+1.15%) |
Mar 28, 2019 | 11.95 | 12.27 | 11.88 | 12.21 | 67,275 | +0.26(+2.18%) |
Mar 27, 2019 | 12.15 | 12.31 | 11.80 | 11.95 | 95,749 | -0.22(-1.81%) |
Mar 26, 2019 | 12.46 | 12.48 | 12.13 | 12.17 | 94,567 | -0.19(-1.54%) |
Mar 25, 2019 | 12.22 | 12.47 | 12.05 | 12.36 | 119,398 | +0.12(+0.98%) |
Mar 22, 2019 | 13.04 | 13.13 | 12.23 | 12.24 | 85,900 | -0.88(-6.71%) |
Mar 21, 2019 | 12.93 | 13.36 | 12.93 | 13.12 | 77,319 | +0.16(+1.23%) |
Mar 20, 2019 | 12.80 | 13.13 | 12.57 | 12.96 | 67,047 | +0.21(+1.65%) |
Mar 19, 2019 | 12.89 | 12.92 | 12.73 | 12.75 | 51,407 | -0.12(-0.93%) |
Mar 18, 2019 | 13.31 | 13.37 | 12.76 | 12.87 | 131,695 | -0.46(-3.45%) |
Mar 15, 2019 | 13.10 | 13.53 | 13.10 | 13.33 | 431,400 | +0.26(+1.99%) |
Mar 14, 2019 | 12.57 | 13.10 | 12.57 | 13.07 | 258,131 | +0.44(+3.48%) |
Mar 13, 2019 | 12.37 | 12.83 | 12.21 | 12.63 | 162,603 | +0.35(+2.85%) |
Mar 12, 2019 | 12.12 | 12.40 | 12.05 | 12.28 | 115,979 | +0.18(+1.49%) |
Mar 11, 2019 | 11.88 | 12.17 | 11.71 | 12.10 | 105,356 | +0.28(+2.37%) |
Mar 08, 2019 | 11.58 | 11.92 | 11.58 | 11.82 | 90,600 | +0.18(+1.55%) |
Mar 07, 2019 | 11.61 | 11.88 | 11.51 | 11.64 | 147,501 | +0.07(+0.61%) |
Mar 06, 2019 | 12.31 | 12.32 | 11.55 | 11.57 | 202,917 | -0.74(-6.01%) |
Mar 05, 2019 | 12.26 | 12.48 | 12.19 | 12.31 | 134,752 | +0.04(+0.33%) |
Mar 04, 2019 | 12.62 | 12.80 | 12.19 | 12.27 | 127,382 | -0.31(-2.46%) |