Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.60 | 12.62 | 12.52 | 12.56 | 70,003 | -0.03(-0.25%) |
May 30, 2019 | 12.57 | 12.59 | 12.52 | 12.59 | 62,660 | +0.05(+0.44%) |
May 29, 2019 | 12.55 | 12.62 | 12.48 | 12.53 | 132,539 | -0.09(-0.75%) |
May 28, 2019 | 12.50 | 12.63 | 12.50 | 12.63 | 105,100 | +0.09(+0.72%) |
May 24, 2019 | 12.37 | 12.54 | 12.37 | 12.54 | 81,432 | +0.07(+0.52%) |
May 23, 2019 | 12.58 | 12.69 | 12.47 | 12.47 | 68,369 | -0.10(-0.80%) |
May 22, 2019 | 12.58 | 12.59 | 12.49 | 12.57 | 50,107 | -0.06(-0.45%) |
May 21, 2019 | 12.60 | 12.74 | 12.58 | 12.63 | 95,399 | +0.05(+0.42%) |
May 20, 2019 | 12.46 | 12.68 | 12.46 | 12.58 | 71,246 | +0.00(+0.02%) |
May 17, 2019 | 12.70 | 12.70 | 12.52 | 12.58 | 86,194 | -0.18(-1.43%) |
May 16, 2019 | 12.51 | 12.78 | 12.51 | 12.76 | 272,884 | +0.18(+1.44%) |
May 15, 2019 | 12.42 | 12.61 | 12.42 | 12.58 | 209,538 | +0.09(+0.69%) |
May 14, 2019 | 12.42 | 12.49 | 12.35 | 12.49 | 189,275 | +0.09(+0.75%) |
May 13, 2019 | 12.39 | 12.65 | 12.39 | 12.40 | 275,974 | -0.09(-0.69%) |
May 10, 2019 | 12.50 | 12.61 | 12.43 | 12.49 | 204,771 | +0.05(+0.44%) |
May 09, 2019 | 12.46 | 12.55 | 12.35 | 12.43 | 167,626 | -0.07(-0.54%) |
May 08, 2019 | 12.60 | 12.64 | 12.44 | 12.50 | 65,622 | +0.06(+0.47%) |
May 07, 2019 | 12.71 | 12.72 | 12.40 | 12.44 | 93,542 | -0.30(-2.37%) |
May 06, 2019 | 12.85 | 12.91 | 12.74 | 12.74 | 36,877 | -0.25(-1.92%) |
May 03, 2019 | 12.95 | 13.02 | 12.82 | 12.99 | 206,676 | +0.09(+0.70%) |
May 02, 2019 | 12.91 | 12.91 | 12.83 | 12.90 | 156,793 | -0.07(-0.50%) |
May 01, 2019 | 12.96 | 13.07 | 12.88 | 12.97 | 196,223 | -0.05(-0.40%) |
Apr 30, 2019 | 12.99 | 13.04 | 12.80 | 13.02 | 189,018 | +0.03(+0.24%) |
Apr 29, 2019 | 13.01 | 13.06 | 12.82 | 12.99 | 87,208 | +0.07(+0.57%) |
Apr 26, 2019 | 13.02 | 13.20 | 12.86 | 12.91 | 164,769 | -0.15(-1.13%) |
Apr 25, 2019 | 13.21 | 13.27 | 13.06 | 13.06 | 27,167 | -0.18(-1.36%) |
Apr 24, 2019 | 13.20 | 13.38 | 13.12 | 13.24 | 134,315 | -0.02(-0.16%) |
Apr 23, 2019 | 13.08 | 13.30 | 13.07 | 13.26 | 123,648 | +0.09(+0.72%) |
Apr 22, 2019 | 13.02 | 13.17 | 12.96 | 13.17 | 145,930 | +0.10(+0.76%) |
Apr 18, 2019 | 12.96 | 13.09 | 12.91 | 13.07 | 77,622 | +0.09(+0.70%) |
Apr 17, 2019 | 12.62 | 13.10 | 12.47 | 12.98 | 126,896 | +0.10(+0.77%) |
Apr 16, 2019 | 12.90 | 13.12 | 12.85 | 12.88 | 365,031 | +0.22(+1.72%) |
Apr 15, 2019 | 12.75 | 13.06 | 12.43 | 12.66 | 519,095 | -0.09(-0.72%) |
Apr 12, 2019 | 12.60 | 12.87 | 12.53 | 12.75 | 195,247 | +0.17(+1.39%) |
Apr 11, 2019 | 12.20 | 12.83 | 12.16 | 12.58 | 915,304 | +0.54(+4.50%) |
Apr 10, 2019 | 12.56 | 12.56 | 12.04 | 12.04 | 453,387 | -0.56(-4.43%) |
Apr 09, 2019 | 12.95 | 13.19 | 12.58 | 12.60 | 226,653 | -0.35(-2.74%) |
Apr 08, 2019 | 12.96 | 13.12 | 12.95 | 12.95 | 63,431 | +0.06(+0.47%) |
Apr 05, 2019 | 13.02 | 13.22 | 12.89 | 12.89 | 29,048 | -0.13(-1.00%) |
Apr 04, 2019 | 12.94 | 13.15 | 12.94 | 13.02 | 45,316 | +0.03(+0.26%) |
Apr 03, 2019 | 12.65 | 12.99 | 12.65 | 12.99 | 46,983 | +0.43(+3.43%) |
Apr 02, 2019 | 12.39 | 12.73 | 12.39 | 12.56 | 44,030 | +0.08(+0.66%) |
Apr 01, 2019 | 12.49 | 12.59 | 12.39 | 12.48 | 47,392 | +0.08(+0.61%) |
Mar 29, 2019 | 12.76 | 12.79 | 12.40 | 12.40 | 42,859 | -0.30(-2.40%) |
Mar 28, 2019 | 12.70 | 12.75 | 12.55 | 12.70 | 31,815 | +0.06(+0.45%) |
Mar 27, 2019 | 12.48 | 12.74 | 12.48 | 12.65 | 47,949 | +0.05(+0.38%) |
Mar 26, 2019 | 12.43 | 12.63 | 12.39 | 12.60 | 54,802 | +0.15(+1.23%) |
Mar 25, 2019 | 12.38 | 12.45 | 12.26 | 12.45 | 9,838 | +0.12(+0.95%) |
Mar 22, 2019 | 12.37 | 12.51 | 12.28 | 12.33 | 35,239 | -0.01(-0.12%) |
Mar 21, 2019 | 12.28 | 12.60 | 12.28 | 12.34 | 44,444 | +0.03(+0.20%) |
Mar 20, 2019 | 12.14 | 12.57 | 12.08 | 12.32 | 62,579 | +0.17(+1.37%) |
Mar 19, 2019 | 12.28 | 12.49 | 12.15 | 12.15 | 77,960 | -0.07(-0.58%) |
Mar 18, 2019 | 12.39 | 12.39 | 12.18 | 12.22 | 39,506 | -0.05(-0.43%) |
Mar 15, 2019 | 12.16 | 12.61 | 12.13 | 12.28 | 127,624 | +0.12(+0.97%) |
Mar 14, 2019 | 12.47 | 12.52 | 12.16 | 12.16 | 126,367 | -0.29(-2.31%) |
Mar 13, 2019 | 12.61 | 12.81 | 12.45 | 12.45 | 51,392 | -0.11(-0.89%) |
Mar 12, 2019 | 12.51 | 12.64 | 12.51 | 12.56 | 27,858 | +0.11(+0.91%) |
Mar 11, 2019 | 12.34 | 12.55 | 12.34 | 12.44 | 21,596 | +0.13(+1.04%) |
Mar 08, 2019 | 12.43 | 12.49 | 12.32 | 12.32 | 19,524 | -0.09(-0.76%) |
Mar 07, 2019 | 12.46 | 12.60 | 12.30 | 12.41 | 94,880 | +0.00(+0.00%) |
Mar 06, 2019 | 12.53 | 12.61 | 12.39 | 12.41 | 53,321 | -0.20(-1.57%) |
Mar 05, 2019 | 12.60 | 12.65 | 12.60 | 12.61 | 16,281 | +0.01(+0.07%) |
Mar 04, 2019 | 12.73 | 12.74 | 12.60 | 12.60 | 22,943 | -0.11(-0.83%) |