Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.17 | 12.32 | 12.04 | 12.10 | 398,804 | -0.25(-2.00%) |
May 30, 2019 | 12.52 | 12.67 | 12.21 | 12.35 | 421,332 | -0.14(-1.10%) |
May 29, 2019 | 12.16 | 12.55 | 12.16 | 12.48 | 389,163 | +0.22(+1.79%) |
May 28, 2019 | 12.29 | 12.39 | 12.14 | 12.26 | 365,676 | -0.04(-0.30%) |
May 24, 2019 | 12.20 | 12.37 | 12.13 | 12.30 | 364,031 | +0.16(+1.36%) |
May 23, 2019 | 12.36 | 12.39 | 11.98 | 12.14 | 312,662 | -0.37(-2.93%) |
May 22, 2019 | 12.62 | 12.64 | 12.41 | 12.50 | 233,101 | -0.16(-1.23%) |
May 21, 2019 | 12.68 | 12.81 | 12.61 | 12.66 | 236,131 | -0.01(-0.07%) |
May 20, 2019 | 12.61 | 12.82 | 12.61 | 12.67 | 213,239 | -0.03(-0.22%) |
May 17, 2019 | 12.73 | 12.93 | 12.67 | 12.69 | 325,320 | -0.16(-1.21%) |
May 16, 2019 | 12.73 | 12.99 | 12.73 | 12.85 | 176,546 | +0.15(+1.15%) |
May 15, 2019 | 12.77 | 12.80 | 12.50 | 12.70 | 234,181 | -0.25(-1.91%) |
May 14, 2019 | 12.66 | 13.00 | 12.61 | 12.95 | 270,716 | +0.32(+2.53%) |
May 13, 2019 | 12.86 | 12.93 | 12.56 | 12.63 | 385,375 | -0.47(-3.56%) |
May 10, 2019 | 12.99 | 13.10 | 12.85 | 13.10 | 192,021 | +0.09(+0.70%) |
May 09, 2019 | 12.86 | 13.05 | 12.76 | 13.00 | 196,593 | +0.06(+0.49%) |
May 08, 2019 | 13.17 | 13.24 | 12.93 | 12.94 | 364,247 | -0.27(-2.01%) |
May 07, 2019 | 13.35 | 13.47 | 13.08 | 13.21 | 236,283 | -0.33(-2.43%) |
May 06, 2019 | 13.34 | 13.63 | 13.31 | 13.53 | 195,483 | -0.04(-0.27%) |
May 03, 2019 | 13.27 | 13.65 | 13.27 | 13.57 | 319,853 | +0.37(+2.77%) |
May 02, 2019 | 13.10 | 13.28 | 13.05 | 13.21 | 209,989 | +0.09(+0.70%) |
May 01, 2019 | 13.31 | 13.43 | 13.00 | 13.11 | 468,127 | -0.16(-1.17%) |
Apr 30, 2019 | 13.50 | 13.50 | 13.21 | 13.27 | 301,954 | -0.16(-1.23%) |
Apr 29, 2019 | 13.23 | 13.58 | 13.15 | 13.43 | 299,626 | +0.20(+1.52%) |
Apr 26, 2019 | 13.01 | 13.29 | 12.97 | 13.23 | 320,181 | +0.22(+1.69%) |
Apr 25, 2019 | 13.04 | 13.11 | 12.87 | 13.01 | 291,717 | -0.17(-1.32%) |
Apr 24, 2019 | 12.93 | 13.26 | 12.84 | 13.19 | 629,274 | -0.20(-1.50%) |
Apr 23, 2019 | 12.57 | 13.44 | 12.57 | 13.39 | 969,671 | +0.05(+0.41%) |
Apr 22, 2019 | 13.56 | 13.61 | 13.30 | 13.33 | 351,922 | -0.23(-1.69%) |
Apr 18, 2019 | 13.68 | 13.84 | 13.52 | 13.56 | 225,482 | -0.22(-1.59%) |
Apr 17, 2019 | 13.62 | 13.83 | 13.57 | 13.78 | 235,066 | +0.09(+0.67%) |
Apr 16, 2019 | 13.41 | 13.69 | 13.34 | 13.69 | 308,480 | +0.30(+2.25%) |
Apr 15, 2019 | 13.73 | 13.85 | 13.35 | 13.39 | 188,885 | -0.34(-2.47%) |
Apr 12, 2019 | 13.64 | 13.85 | 13.46 | 13.73 | 309,683 | +0.27(+1.97%) |
Apr 11, 2019 | 13.37 | 13.52 | 13.30 | 13.46 | 228,827 | +0.16(+1.17%) |
Apr 10, 2019 | 13.10 | 13.33 | 13.00 | 13.31 | 292,619 | +0.24(+1.82%) |
Apr 09, 2019 | 13.22 | 13.32 | 13.00 | 13.07 | 270,975 | -0.18(-1.38%) |
Apr 08, 2019 | 13.21 | 13.38 | 13.19 | 13.25 | 213,845 | -0.05(-0.41%) |
Apr 05, 2019 | 13.14 | 13.35 | 13.12 | 13.31 | 244,400 | +0.17(+1.32%) |
Apr 04, 2019 | 12.93 | 13.23 | 12.93 | 13.13 | 287,990 | +0.18(+1.41%) |
Apr 03, 2019 | 13.07 | 13.14 | 12.92 | 12.95 | 309,002 | +0.04(+0.28%) |
Apr 02, 2019 | 12.81 | 13.06 | 12.72 | 12.91 | 383,971 | +0.05(+0.43%) |
Apr 01, 2019 | 12.75 | 12.99 | 12.75 | 12.86 | 628,025 | +0.20(+1.59%) |
Mar 29, 2019 | 12.78 | 12.83 | 12.53 | 12.66 | 466,602 | +0.01(+0.07%) |
Mar 28, 2019 | 12.59 | 12.70 | 12.34 | 12.65 | 451,842 | +0.10(+0.80%) |
Mar 27, 2019 | 12.38 | 12.69 | 12.33 | 12.55 | 306,998 | +0.13(+1.03%) |
Mar 26, 2019 | 12.33 | 12.58 | 12.29 | 12.42 | 477,096 | +0.24(+1.95%) |
Mar 25, 2019 | 12.10 | 12.33 | 12.03 | 12.18 | 373,834 | +0.06(+0.53%) |
Mar 22, 2019 | 12.49 | 12.53 | 12.04 | 12.12 | 591,701 | -0.51(-4.05%) |
Mar 21, 2019 | 12.56 | 12.76 | 12.44 | 12.63 | 480,263 | +0.00(+0.00%) |
Mar 20, 2019 | 13.14 | 13.20 | 12.61 | 12.63 | 591,647 | -0.51(-3.90%) |
Mar 19, 2019 | 13.63 | 13.63 | 13.13 | 13.14 | 585,470 | -0.35(-2.58%) |
Mar 18, 2019 | 13.19 | 13.58 | 13.14 | 13.49 | 1,128,597 | +0.29(+2.22%) |
Mar 15, 2019 | 13.41 | 13.52 | 13.18 | 13.20 | 973,884 | -0.19(-1.43%) |
Mar 14, 2019 | 13.37 | 13.46 | 13.33 | 13.39 | 376,105 | +0.05(+0.34%) |
Mar 13, 2019 | 13.46 | 13.55 | 13.34 | 13.34 | 569,588 | -0.05(-0.34%) |
Mar 12, 2019 | 13.68 | 13.70 | 13.36 | 13.39 | 302,138 | -0.19(-1.40%) |
Mar 11, 2019 | 13.65 | 13.74 | 13.52 | 13.58 | 384,864 | -0.07(-0.53%) |
Mar 08, 2019 | 13.49 | 13.78 | 13.49 | 13.65 | 495,473 | +0.07(+0.53%) |
Mar 07, 2019 | 13.56 | 13.85 | 13.33 | 13.58 | 774,123 | -0.07(-0.53%) |
Mar 06, 2019 | 14.06 | 14.06 | 13.41 | 13.65 | 2,083,629 | -0.70(-4.86%) |
Mar 05, 2019 | 14.87 | 15.09 | 14.05 | 14.35 | 1,869,716 | -1.29(-8.23%) |
Mar 04, 2019 | 15.88 | 15.95 | 15.34 | 15.64 | 529,642 | -0.23(-1.43%) |