Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.88 | 13.17 | 12.83 | 13.09 | 619,237 | +0.14(+1.10%) |
May 30, 2019 | 13.09 | 13.14 | 12.94 | 12.95 | 584,773 | -0.14(-1.09%) |
May 29, 2019 | 13.14 | 13.15 | 13.00 | 13.09 | 594,945 | -0.09(-0.70%) |
May 28, 2019 | 13.31 | 13.34 | 13.17 | 13.18 | 777,776 | -0.09(-0.64%) |
May 24, 2019 | 13.22 | 13.31 | 13.17 | 13.26 | 365,465 | +0.06(+0.48%) |
May 23, 2019 | 13.16 | 13.20 | 13.07 | 13.20 | 514,788 | -0.02(-0.16%) |
May 22, 2019 | 13.32 | 13.32 | 13.17 | 13.22 | 526,806 | -0.10(-0.75%) |
May 21, 2019 | 13.21 | 13.34 | 13.19 | 13.32 | 540,818 | +0.14(+1.08%) |
May 20, 2019 | 13.28 | 13.42 | 13.10 | 13.18 | 564,984 | -0.17(-1.28%) |
May 17, 2019 | 13.24 | 13.36 | 13.20 | 13.35 | 2,960,300 | +0.07(+0.54%) |
May 16, 2019 | 13.24 | 13.35 | 13.23 | 13.28 | 717,082 | +0.04(+0.27%) |
May 15, 2019 | 13.10 | 13.34 | 13.10 | 13.24 | 799,580 | +0.12(+0.92%) |
May 14, 2019 | 12.95 | 13.15 | 12.92 | 13.12 | 657,022 | +0.18(+1.43%) |
May 13, 2019 | 12.82 | 13.05 | 12.80 | 12.94 | 1,188,098 | +0.01(+0.11%) |
May 10, 2019 | 12.70 | 12.94 | 12.69 | 12.92 | 852,893 | +0.18(+1.45%) |
May 09, 2019 | 12.55 | 12.76 | 12.42 | 12.74 | 932,026 | +0.20(+1.59%) |
May 08, 2019 | 12.70 | 12.80 | 12.52 | 12.54 | 650,315 | -0.18(-1.45%) |
May 07, 2019 | 13.09 | 13.15 | 12.58 | 12.72 | 516,962 | -0.33(-2.56%) |
May 06, 2019 | 12.95 | 13.09 | 12.95 | 13.06 | 552,728 | +0.02(+0.16%) |
May 03, 2019 | 12.86 | 13.05 | 12.84 | 13.04 | 386,566 | +0.23(+1.78%) |
May 02, 2019 | 12.86 | 12.95 | 12.72 | 12.81 | 270,341 | -0.04(-0.33%) |
May 01, 2019 | 12.83 | 12.95 | 12.77 | 12.85 | 934,266 | +0.06(+0.44%) |
Apr 30, 2019 | 12.67 | 12.82 | 12.63 | 12.80 | 624,944 | +0.15(+1.18%) |
Apr 29, 2019 | 12.76 | 12.78 | 12.65 | 12.65 | 656,742 | -0.09(-0.67%) |
Apr 26, 2019 | 12.67 | 12.77 | 12.65 | 12.73 | 404,431 | +0.10(+0.79%) |
Apr 25, 2019 | 12.66 | 12.70 | 12.55 | 12.63 | 485,124 | -0.11(-0.89%) |
Apr 24, 2019 | 12.67 | 12.80 | 12.67 | 12.75 | 717,097 | +0.11(+0.84%) |
Apr 23, 2019 | 12.45 | 12.67 | 12.44 | 12.64 | 683,100 | +0.19(+1.54%) |
Apr 22, 2019 | 12.50 | 12.50 | 12.23 | 12.45 | 947,207 | -0.06(-0.51%) |
Apr 18, 2019 | 12.41 | 12.55 | 12.38 | 12.51 | 326,358 | +0.10(+0.80%) |
Apr 17, 2019 | 12.53 | 12.53 | 12.40 | 12.41 | 587,523 | -0.06(-0.51%) |
Apr 16, 2019 | 12.63 | 12.66 | 12.38 | 12.48 | 515,682 | -0.16(-1.29%) |
Apr 15, 2019 | 12.70 | 12.79 | 12.63 | 12.64 | 280,000 | -0.06(-0.50%) |
Apr 12, 2019 | 12.71 | 12.77 | 12.60 | 12.70 | 392,052 | -0.01(-0.11%) |
Apr 11, 2019 | 12.82 | 12.87 | 12.72 | 12.72 | 507,158 | -0.10(-0.78%) |
Apr 10, 2019 | 12.84 | 12.94 | 12.76 | 12.82 | 2,311,184 | +0.06(+0.50%) |
Apr 09, 2019 | 12.85 | 12.91 | 12.73 | 12.75 | 307,593 | -0.10(-0.77%) |
Apr 08, 2019 | 12.93 | 12.97 | 12.82 | 12.85 | 221,219 | -0.11(-0.82%) |
Apr 05, 2019 | 12.90 | 12.99 | 12.87 | 12.96 | 318,903 | +0.06(+0.44%) |
Apr 04, 2019 | 12.85 | 12.93 | 12.80 | 12.90 | 494,888 | +0.10(+0.78%) |
Apr 03, 2019 | 12.87 | 12.90 | 12.77 | 12.80 | 439,518 | -0.03(-0.22%) |
Apr 02, 2019 | 12.80 | 12.85 | 12.64 | 12.83 | 498,655 | +0.03(+0.22%) |
Apr 01, 2019 | 12.80 | 12.82 | 12.55 | 12.80 | 574,312 | +0.00(+0.00%) |
Mar 29, 2019 | 13.02 | 13.02 | 12.75 | 12.80 | 615,721 | -0.25(-1.91%) |
Mar 28, 2019 | 12.95 | 13.07 | 12.89 | 13.05 | 451,544 | +0.13(+0.99%) |
Mar 27, 2019 | 12.99 | 13.00 | 12.77 | 12.92 | 455,315 | -0.07(-0.55%) |
Mar 26, 2019 | 12.87 | 12.99 | 12.78 | 12.99 | 728,615 | +0.21(+1.67%) |
Mar 25, 2019 | 12.72 | 12.87 | 12.64 | 12.78 | 1,084,648 | +0.08(+0.62%) |
Mar 22, 2019 | 12.80 | 12.93 | 12.70 | 12.70 | 1,049,271 | -0.11(-0.83%) |
Mar 21, 2019 | 12.62 | 12.90 | 12.62 | 12.81 | 683,786 | +0.22(+1.75%) |
Mar 20, 2019 | 12.47 | 12.74 | 12.40 | 12.59 | 655,736 | +0.12(+0.97%) |
Mar 19, 2019 | 12.45 | 12.54 | 12.41 | 12.47 | 328,521 | +0.02(+0.17%) |
Mar 18, 2019 | 12.52 | 12.63 | 12.38 | 12.45 | 415,882 | -0.09(-0.68%) |
Mar 15, 2019 | 12.65 | 12.67 | 12.50 | 12.53 | 788,044 | -0.09(-0.73%) |
Mar 14, 2019 | 12.63 | 12.71 | 12.59 | 12.63 | 325,226 | +0.01(+0.11%) |
Mar 13, 2019 | 12.63 | 12.68 | 12.59 | 12.61 | 409,313 | +0.03(+0.23%) |
Mar 12, 2019 | 12.59 | 12.65 | 12.55 | 12.58 | 510,680 | +0.00(+0.00%) |
Mar 11, 2019 | 12.51 | 12.59 | 12.45 | 12.58 | 483,269 | +0.11(+0.90%) |
Mar 08, 2019 | 12.59 | 12.65 | 12.45 | 12.47 | 399,524 | -0.04(-0.34%) |
Mar 07, 2019 | 12.54 | 12.64 | 12.50 | 12.51 | 434,266 | -0.01(-0.06%) |
Mar 06, 2019 | 12.68 | 12.70 | 12.46 | 12.52 | 697,212 | -0.16(-1.27%) |
Mar 05, 2019 | 12.48 | 12.74 | 12.44 | 12.68 | 465,480 | +0.19(+1.51%) |
Mar 04, 2019 | 12.34 | 12.51 | 12.24 | 12.49 | 650,337 | +0.21(+1.71%) |