Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.81 | 11.99 | 11.67 | 11.94 | 196,000 | -0.01(-0.08%) |
May 30, 2019 | 12.06 | 12.22 | 11.88 | 11.95 | 183,909 | -0.09(-0.75%) |
May 29, 2019 | 12.10 | 12.14 | 12.02 | 12.04 | 189,628 | -0.15(-1.23%) |
May 28, 2019 | 12.00 | 12.26 | 11.91 | 12.19 | 242,701 | +0.18(+1.50%) |
May 24, 2019 | 12.03 | 12.06 | 11.90 | 12.01 | 208,000 | +0.03(+0.25%) |
May 23, 2019 | 12.05 | 12.09 | 11.90 | 11.98 | 239,117 | -0.17(-1.40%) |
May 22, 2019 | 12.17 | 12.23 | 12.06 | 12.15 | 117,946 | -0.07(-0.57%) |
May 21, 2019 | 12.13 | 12.26 | 12.09 | 12.22 | 168,167 | +0.14(+1.16%) |
May 20, 2019 | 11.99 | 12.10 | 11.94 | 12.08 | 63,969 | +0.07(+0.58%) |
May 17, 2019 | 12.00 | 12.12 | 11.91 | 12.01 | 93,300 | -0.08(-0.66%) |
May 16, 2019 | 12.13 | 12.31 | 12.06 | 12.09 | 74,463 | -0.05(-0.41%) |
May 15, 2019 | 12.10 | 12.23 | 12.03 | 12.14 | 65,124 | -0.07(-0.57%) |
May 14, 2019 | 11.98 | 12.29 | 11.93 | 12.21 | 260,196 | +0.24(+2.01%) |
May 13, 2019 | 11.86 | 12.04 | 11.81 | 11.97 | 166,712 | -0.22(-1.80%) |
May 10, 2019 | 12.14 | 12.28 | 11.94 | 12.19 | 184,600 | +0.08(+0.66%) |
May 09, 2019 | 11.88 | 12.12 | 11.78 | 12.11 | 211,051 | +0.07(+0.58%) |
May 08, 2019 | 12.13 | 12.35 | 11.97 | 12.04 | 371,572 | -0.08(-0.66%) |
May 07, 2019 | 12.83 | 12.86 | 11.60 | 12.12 | 748,184 | -1.72(-12.43%) |
May 06, 2019 | 13.58 | 13.91 | 13.52 | 13.84 | 150,682 | -0.05(-0.36%) |
May 03, 2019 | 13.51 | 13.94 | 13.51 | 13.89 | 228,800 | +0.46(+3.43%) |
May 02, 2019 | 13.55 | 13.60 | 13.33 | 13.43 | 270,141 | -0.14(-1.03%) |
May 01, 2019 | 13.61 | 13.80 | 13.55 | 13.57 | 207,394 | +0.01(+0.07%) |
Apr 30, 2019 | 13.65 | 13.66 | 13.42 | 13.56 | 212,065 | -0.10(-0.73%) |
Apr 29, 2019 | 13.47 | 13.74 | 13.28 | 13.66 | 83,524 | +0.29(+2.17%) |
Apr 26, 2019 | 13.24 | 13.44 | 13.16 | 13.37 | 169,200 | +0.14(+1.06%) |
Apr 25, 2019 | 13.73 | 13.73 | 13.23 | 13.23 | 89,500 | -0.51(-3.71%) |
Apr 24, 2019 | 13.80 | 13.89 | 13.69 | 13.74 | 116,569 | -0.02(-0.15%) |
Apr 23, 2019 | 13.65 | 13.80 | 13.52 | 13.76 | 105,985 | +0.15(+1.10%) |
Apr 22, 2019 | 13.76 | 13.84 | 13.32 | 13.61 | 135,878 | -0.14(-1.02%) |
Apr 18, 2019 | 13.58 | 13.89 | 13.53 | 13.75 | 225,000 | +0.13(+0.95%) |
Apr 17, 2019 | 13.24 | 13.75 | 13.22 | 13.62 | 130,696 | +0.45(+3.42%) |
Apr 16, 2019 | 12.88 | 13.24 | 12.47 | 13.17 | 240,338 | +0.33(+2.57%) |
Apr 15, 2019 | 12.83 | 12.97 | 12.71 | 12.84 | 100,313 | +0.06(+0.47%) |
Apr 12, 2019 | 12.98 | 13.05 | 12.76 | 12.78 | 61,400 | -0.14(-1.08%) |
Apr 11, 2019 | 12.78 | 13.01 | 12.78 | 12.92 | 101,770 | +0.18(+1.41%) |
Apr 10, 2019 | 12.59 | 12.88 | 12.48 | 12.74 | 686,733 | +0.16(+1.27%) |
Apr 09, 2019 | 12.90 | 13.01 | 12.54 | 12.58 | 175,273 | -0.36(-2.78%) |
Apr 08, 2019 | 13.10 | 13.12 | 12.88 | 12.94 | 140,002 | -0.16(-1.22%) |
Apr 05, 2019 | 13.08 | 13.20 | 13.02 | 13.10 | 172,700 | +0.06(+0.46%) |
Apr 04, 2019 | 12.97 | 13.13 | 12.96 | 13.04 | 122,246 | +0.08(+0.62%) |
Apr 03, 2019 | 12.98 | 13.05 | 12.89 | 12.96 | 148,381 | +0.06(+0.47%) |
Apr 02, 2019 | 13.01 | 13.03 | 12.75 | 12.90 | 104,592 | -0.12(-0.92%) |
Apr 01, 2019 | 12.62 | 13.04 | 12.55 | 13.02 | 292,191 | +0.50(+3.99%) |
Mar 29, 2019 | 12.75 | 12.76 | 12.43 | 12.52 | 325,900 | -0.13(-1.03%) |
Mar 28, 2019 | 12.62 | 12.76 | 12.49 | 12.65 | 81,791 | +0.07(+0.56%) |
Mar 27, 2019 | 12.64 | 12.78 | 12.54 | 12.58 | 136,347 | -0.04(-0.32%) |
Mar 26, 2019 | 12.86 | 12.98 | 12.46 | 12.62 | 152,091 | -0.17(-1.33%) |
Mar 25, 2019 | 12.46 | 12.92 | 12.41 | 12.79 | 154,421 | +0.25(+1.99%) |
Mar 22, 2019 | 12.74 | 12.88 | 12.54 | 12.54 | 179,100 | -0.28(-2.18%) |
Mar 21, 2019 | 12.92 | 13.16 | 12.78 | 12.82 | 150,783 | -0.14(-1.08%) |
Mar 20, 2019 | 13.10 | 13.18 | 12.74 | 12.96 | 160,126 | -0.18(-1.37%) |
Mar 19, 2019 | 13.41 | 13.43 | 13.13 | 13.14 | 107,568 | -0.23(-1.72%) |
Mar 18, 2019 | 13.23 | 13.42 | 13.12 | 13.37 | 123,213 | +0.15(+1.13%) |
Mar 15, 2019 | 13.42 | 13.61 | 13.06 | 13.22 | 317,000 | -0.15(-1.12%) |
Mar 14, 2019 | 13.47 | 13.52 | 13.34 | 13.37 | 244,604 | -0.10(-0.74%) |
Mar 13, 2019 | 13.84 | 13.84 | 13.44 | 13.47 | 174,526 | -0.29(-2.11%) |
Mar 12, 2019 | 13.65 | 13.95 | 13.54 | 13.76 | 305,868 | +0.14(+1.03%) |
Mar 11, 2019 | 13.76 | 13.78 | 13.55 | 13.62 | 268,877 | -0.19(-1.38%) |
Mar 08, 2019 | 13.95 | 14.05 | 13.69 | 13.81 | 169,800 | -0.25(-1.78%) |
Mar 07, 2019 | 14.20 | 14.33 | 13.83 | 14.06 | 178,545 | -0.15(-1.06%) |
Mar 06, 2019 | 14.28 | 14.42 | 13.67 | 14.21 | 238,652 | -0.26(-1.80%) |
Mar 05, 2019 | 15.50 | 15.75 | 14.42 | 14.47 | 316,776 | -0.39(-2.62%) |
Mar 04, 2019 | 14.93 | 14.99 | 14.53 | 14.86 | 272,504 | +0.16(+1.09%) |