Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.41 | 13.03 | 12.31 | 12.99 | 344,200 | +0.38(+3.01%) |
May 30, 2019 | 12.88 | 13.05 | 12.55 | 12.61 | 215,320 | -0.26(-2.02%) |
May 29, 2019 | 12.86 | 13.07 | 12.61 | 12.87 | 251,514 | -0.15(-1.15%) |
May 28, 2019 | 13.50 | 13.58 | 12.79 | 13.02 | 446,598 | -0.45(-3.34%) |
May 24, 2019 | 13.36 | 13.61 | 13.36 | 13.47 | 223,200 | +0.18(+1.35%) |
May 23, 2019 | 13.06 | 13.85 | 12.92 | 13.29 | 407,499 | +0.21(+1.61%) |
May 22, 2019 | 12.72 | 13.21 | 12.72 | 13.08 | 189,291 | +0.33(+2.59%) |
May 21, 2019 | 12.32 | 13.00 | 12.32 | 12.75 | 305,222 | +0.46(+3.74%) |
May 20, 2019 | 12.40 | 12.43 | 12.01 | 12.29 | 272,959 | -0.22(-1.76%) |
May 17, 2019 | 12.24 | 12.85 | 12.19 | 12.51 | 490,300 | +0.07(+0.56%) |
May 16, 2019 | 12.80 | 13.45 | 12.23 | 12.44 | 337,099 | +0.08(+0.65%) |
May 15, 2019 | 12.41 | 12.58 | 12.08 | 12.36 | 401,155 | -0.17(-1.36%) |
May 14, 2019 | 11.77 | 12.77 | 11.67 | 12.53 | 465,500 | +0.81(+6.91%) |
May 13, 2019 | 12.49 | 12.62 | 11.54 | 11.72 | 515,091 | -1.09(-8.51%) |
May 10, 2019 | 13.04 | 13.19 | 12.49 | 12.81 | 307,800 | -0.35(-2.66%) |
May 09, 2019 | 13.51 | 13.65 | 12.60 | 13.16 | 402,123 | -0.38(-2.81%) |
May 08, 2019 | 13.94 | 14.20 | 12.63 | 13.54 | 525,875 | -0.06(-0.44%) |
May 07, 2019 | 14.04 | 14.12 | 13.35 | 13.60 | 270,240 | -0.57(-4.02%) |
May 06, 2019 | 14.09 | 14.35 | 13.91 | 14.17 | 283,133 | -0.12(-0.84%) |
May 03, 2019 | 13.52 | 14.38 | 13.50 | 14.29 | 333,700 | +0.78(+5.77%) |
May 02, 2019 | 13.50 | 13.94 | 13.47 | 13.51 | 193,404 | +0.15(+1.12%) |
May 01, 2019 | 13.22 | 13.83 | 12.93 | 13.36 | 277,701 | +0.19(+1.44%) |
Apr 30, 2019 | 13.64 | 13.74 | 12.82 | 13.17 | 316,320 | -0.42(-3.09%) |
Apr 29, 2019 | 13.70 | 14.02 | 13.41 | 13.59 | 285,671 | -0.06(-0.44%) |
Apr 26, 2019 | 13.46 | 13.90 | 13.31 | 13.65 | 248,000 | +0.18(+1.34%) |
Apr 25, 2019 | 13.06 | 13.54 | 12.96 | 13.47 | 230,802 | +0.39(+2.98%) |
Apr 24, 2019 | 12.93 | 13.29 | 12.70 | 13.08 | 313,641 | +0.15(+1.16%) |
Apr 23, 2019 | 12.64 | 12.94 | 12.35 | 12.93 | 226,775 | +0.25(+1.97%) |
Apr 22, 2019 | 12.22 | 12.72 | 12.13 | 12.68 | 471,727 | +0.42(+3.43%) |
Apr 18, 2019 | 12.20 | 12.63 | 11.67 | 12.26 | 486,500 | +0.09(+0.74%) |
Apr 17, 2019 | 12.69 | 12.87 | 11.90 | 12.17 | 450,949 | -0.50(-3.95%) |
Apr 16, 2019 | 12.73 | 12.82 | 12.48 | 12.67 | 137,547 | +0.03(+0.24%) |
Apr 15, 2019 | 12.60 | 12.69 | 12.37 | 12.64 | 136,451 | +0.03(+0.24%) |
Apr 12, 2019 | 12.98 | 13.21 | 12.52 | 12.61 | 180,300 | -0.31(-2.40%) |
Apr 11, 2019 | 12.85 | 12.97 | 12.65 | 12.92 | 142,048 | +0.05(+0.39%) |
Apr 10, 2019 | 12.85 | 13.05 | 12.75 | 12.87 | 190,864 | +0.00(+0.00%) |
Apr 09, 2019 | 13.20 | 13.42 | 12.77 | 12.87 | 305,625 | -0.39(-2.94%) |
Apr 08, 2019 | 13.31 | 13.53 | 12.93 | 13.26 | 189,641 | -0.11(-0.82%) |
Apr 05, 2019 | 13.26 | 13.96 | 13.26 | 13.37 | 263,300 | +0.12(+0.91%) |
Apr 04, 2019 | 12.46 | 13.38 | 12.46 | 13.25 | 361,729 | +0.79(+6.34%) |
Apr 03, 2019 | 12.99 | 13.28 | 12.25 | 12.46 | 547,405 | -0.37(-2.88%) |
Apr 02, 2019 | 11.89 | 12.94 | 11.89 | 12.83 | 315,658 | +0.94(+7.91%) |
Apr 01, 2019 | 12.32 | 12.32 | 11.66 | 11.89 | 316,287 | -0.29(-2.38%) |
Mar 29, 2019 | 12.30 | 12.48 | 12.00 | 12.18 | 293,200 | -0.12(-0.98%) |
Mar 28, 2019 | 11.90 | 12.78 | 11.85 | 12.30 | 349,323 | +0.40(+3.36%) |
Mar 27, 2019 | 11.90 | 12.11 | 11.33 | 11.90 | 416,444 | -0.04(-0.34%) |
Mar 26, 2019 | 11.98 | 12.32 | 11.88 | 11.94 | 232,490 | +0.09(+0.76%) |
Mar 25, 2019 | 11.98 | 12.18 | 11.72 | 11.85 | 183,667 | -0.19(-1.58%) |
Mar 22, 2019 | 12.95 | 12.99 | 12.03 | 12.04 | 291,800 | -0.96(-7.38%) |
Mar 21, 2019 | 12.48 | 13.07 | 12.42 | 13.00 | 475,417 | +0.40(+3.17%) |
Mar 20, 2019 | 12.70 | 12.84 | 12.45 | 12.60 | 304,497 | -0.09(-0.71%) |
Mar 19, 2019 | 12.87 | 13.00 | 12.56 | 12.69 | 253,768 | -0.13(-1.01%) |
Mar 18, 2019 | 13.40 | 13.69 | 12.74 | 12.82 | 397,960 | -0.60(-4.47%) |
Mar 15, 2019 | 13.38 | 13.64 | 13.30 | 13.42 | 498,800 | +0.07(+0.52%) |
Mar 14, 2019 | 13.27 | 13.50 | 13.15 | 13.35 | 317,847 | +0.08(+0.60%) |
Mar 13, 2019 | 13.21 | 13.36 | 12.86 | 13.27 | 250,278 | +0.17(+1.30%) |
Mar 12, 2019 | 12.73 | 13.21 | 12.46 | 13.10 | 246,792 | +0.41(+3.23%) |
Mar 11, 2019 | 12.45 | 12.73 | 12.08 | 12.69 | 279,334 | +0.27(+2.17%) |
Mar 08, 2019 | 12.52 | 12.68 | 12.03 | 12.42 | 336,900 | -0.26(-2.05%) |
Mar 07, 2019 | 12.52 | 12.75 | 12.30 | 12.68 | 159,781 | +0.11(+0.88%) |
Mar 06, 2019 | 13.51 | 13.56 | 12.55 | 12.57 | 409,405 | -0.91(-6.75%) |
Mar 05, 2019 | 13.54 | 13.85 | 13.41 | 13.48 | 258,834 | -0.07(-0.52%) |
Mar 04, 2019 | 13.92 | 13.94 | 13.29 | 13.55 | 358,071 | -0.30(-2.17%) |