Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.26 | 12.46 | 12.17 | 12.41 | 116,171 | +0.15(+1.22%) |
May 30, 2019 | 12.38 | 12.53 | 12.20 | 12.26 | 73,772 | -0.03(-0.24%) |
May 29, 2019 | 12.77 | 12.96 | 12.15 | 12.29 | 228,187 | +0.29(+2.42%) |
May 28, 2019 | 12.01 | 12.19 | 11.89 | 12.00 | 92,686 | +0.05(+0.42%) |
May 27, 2019 | 12.10 | 12.29 | 11.95 | 11.95 | 39,705 | +0.00(+0.00%) |
May 24, 2019 | 12.02 | 12.19 | 11.90 | 11.95 | 42,259 | +0.00(+0.00%) |
May 23, 2019 | 11.85 | 12.08 | 11.32 | 11.95 | 59,455 | +0.04(+0.34%) |
May 22, 2019 | 11.81 | 12.25 | 11.80 | 11.91 | 77,886 | +0.21(+1.79%) |
May 21, 2019 | 12.10 | 13.49 | 11.67 | 11.70 | 359,365 | +0.59(+5.31%) |
May 17, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.16(-1.42%) | |
May 16, 2019 | 11.47 | 11.79 | 11.23 | 11.27 | 32,261 | -0.20(-1.74%) |
May 15, 2019 | 11.86 | 11.86 | 11.20 | 11.47 | 44,980 | -0.38(-3.21%) |
May 14, 2019 | 11.58 | 11.93 | 11.58 | 11.85 | 42,941 | +0.40(+3.49%) |
May 13, 2019 | 12.13 | 12.13 | 11.35 | 11.45 | 47,391 | -0.63(-5.22%) |
May 10, 2019 | 11.85 | 12.09 | 11.85 | 12.08 | 30,135 | +0.14(+1.17%) |
May 09, 2019 | 11.90 | 12.06 | 11.63 | 11.94 | 30,815 | +0.05(+0.42%) |
May 08, 2019 | 12.04 | 12.09 | 11.70 | 11.89 | 41,682 | -0.14(-1.16%) |
May 07, 2019 | 12.11 | 12.24 | 12.00 | 12.03 | 66,352 | -0.09(-0.74%) |
May 06, 2019 | 12.14 | 12.30 | 12.08 | 12.12 | 42,694 | -0.15(-1.22%) |
May 03, 2019 | 12.22 | 12.31 | 12.19 | 12.27 | 41,992 | +0.10(+0.82%) |
May 02, 2019 | 12.33 | 12.33 | 11.80 | 12.17 | 34,202 | -0.15(-1.22%) |
May 01, 2019 | 12.50 | 12.50 | 12.24 | 12.32 | 43,269 | -0.17(-1.36%) |
Apr 30, 2019 | 12.35 | 12.58 | 12.18 | 12.49 | 41,044 | +0.19(+1.54%) |
Apr 29, 2019 | 12.17 | 12.48 | 12.14 | 12.30 | 37,521 | +0.13(+1.07%) |
Apr 26, 2019 | 12.17 | 12.43 | 12.10 | 12.17 | 40,876 | +0.00(+0.00%) |
Apr 25, 2019 | 12.40 | 12.50 | 12.00 | 12.17 | 48,589 | -0.24(-1.93%) |
Apr 24, 2019 | 12.47 | 12.62 | 12.33 | 12.41 | 43,624 | -0.07(-0.56%) |
Apr 23, 2019 | 12.40 | 12.64 | 12.39 | 12.48 | 27,445 | +0.07(+0.56%) |
Apr 22, 2019 | 12.66 | 12.69 | 12.39 | 12.41 | 37,090 | -0.15(-1.19%) |
Apr 18, 2019 | 12.56 | 12.56 | 12.56 | 0 | +0.10(+0.80%) | |
Apr 17, 2019 | 12.35 | 12.55 | 12.32 | 12.46 | 31,701 | +0.14(+1.14%) |
Apr 16, 2019 | 12.73 | 12.81 | 12.32 | 12.32 | 41,034 | -0.39(-3.07%) |
Apr 15, 2019 | 12.86 | 12.89 | 12.66 | 12.71 | 78,403 | -0.03(-0.24%) |
Apr 12, 2019 | 12.78 | 12.85 | 12.66 | 12.74 | 26,057 | -0.01(-0.08%) |
Apr 11, 2019 | 12.74 | 12.90 | 12.55 | 12.75 | 50,301 | +0.01(+0.08%) |
Apr 10, 2019 | 12.72 | 12.91 | 12.72 | 12.74 | 76,044 | +0.08(+0.63%) |
Apr 09, 2019 | 12.78 | 12.89 | 12.43 | 12.66 | 42,848 | -0.14(-1.09%) |
Apr 08, 2019 | 12.81 | 12.91 | 12.60 | 12.80 | 29,758 | +0.05(+0.39%) |
Apr 05, 2019 | 12.74 | 12.94 | 12.59 | 12.75 | 61,697 | +0.01(+0.08%) |
Apr 04, 2019 | 12.52 | 12.74 | 12.27 | 12.74 | 82,632 | +0.24(+1.92%) |
Apr 03, 2019 | 12.46 | 12.69 | 12.35 | 12.50 | 132,211 | +0.26(+2.12%) |
Apr 02, 2019 | 12.21 | 12.34 | 12.10 | 12.24 | 90,069 | +0.10(+0.82%) |
Apr 01, 2019 | 11.86 | 12.24 | 11.86 | 12.14 | 58,235 | +0.38(+3.23%) |
Mar 29, 2019 | 12.04 | 12.22 | 11.76 | 11.76 | 145,141 | -0.22(-1.84%) |
Mar 28, 2019 | 11.80 | 12.19 | 11.79 | 11.98 | 120,691 | +0.26(+2.22%) |
Mar 27, 2019 | 11.50 | 11.81 | 11.50 | 11.72 | 70,213 | +0.22(+1.91%) |
Mar 26, 2019 | 12.08 | 12.28 | 11.40 | 11.50 | 75,328 | -0.52(-4.33%) |
Mar 25, 2019 | 12.70 | 12.74 | 12.02 | 12.02 | 64,264 | -0.71(-5.58%) |
Mar 22, 2019 | 12.76 | 12.90 | 12.61 | 12.73 | 157,215 | -0.07(-0.55%) |
Mar 21, 2019 | 12.66 | 12.81 | 12.60 | 12.80 | 105,480 | +0.12(+0.95%) |
Mar 20, 2019 | 12.80 | 12.94 | 12.52 | 12.68 | 122,578 | -0.15(-1.17%) |
Mar 19, 2019 | 12.64 | 12.98 | 12.62 | 12.83 | 87,777 | +0.18(+1.42%) |
Mar 18, 2019 | 12.48 | 12.76 | 12.43 | 12.65 | 127,141 | +0.17(+1.36%) |
Mar 15, 2019 | 12.30 | 12.60 | 12.17 | 12.48 | 238,104 | -0.02(-0.16%) |
Mar 14, 2019 | 12.31 | 12.51 | 12.01 | 12.50 | 237,923 | +0.20(+1.63%) |
Mar 13, 2019 | 11.49 | 12.48 | 11.39 | 12.30 | 730,046 | +0.95(+8.37%) |
Mar 12, 2019 | 11.03 | 11.47 | 10.67 | 11.35 | 516,273 | +1.19(+11.71%) |
Mar 11, 2019 | 12.75 | 12.75 | 9.860 | 10.16 | 1,014,979 | -6.07(-37.40%) |
Mar 08, 2019 | 16.25 | 16.51 | 16.20 | 16.23 | 17,030 | -0.11(-0.67%) |
Mar 07, 2019 | 16.24 | 16.46 | 16.08 | 16.34 | 22,352 | +0.01(+0.06%) |
Mar 06, 2019 | 16.54 | 16.54 | 16.27 | 16.33 | 19,813 | -0.17(-1.03%) |
Mar 05, 2019 | 16.58 | 16.64 | 16.43 | 16.50 | 38,305 | -0.03(-0.18%) |
Mar 04, 2019 | 16.63 | 16.64 | 16.53 | 16.53 | 5,510 | -0.11(-0.66%) |