Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.63 | 12.19 | 11.52 | 11.84 | 250,700 | +0.06(+0.51%) |
May 30, 2019 | 12.09 | 12.27 | 11.64 | 11.78 | 161,238 | -0.24(-2.00%) |
May 29, 2019 | 11.82 | 12.11 | 11.73 | 12.02 | 149,707 | +0.04(+0.33%) |
May 28, 2019 | 11.86 | 12.42 | 11.82 | 11.98 | 204,085 | +0.26(+2.22%) |
May 24, 2019 | 11.66 | 11.85 | 11.58 | 11.72 | 164,200 | +0.15(+1.30%) |
May 23, 2019 | 11.75 | 11.88 | 11.48 | 11.57 | 156,501 | -0.30(-2.53%) |
May 22, 2019 | 12.06 | 12.27 | 11.83 | 11.87 | 111,375 | -0.23(-1.90%) |
May 21, 2019 | 11.95 | 12.31 | 11.59 | 12.10 | 172,159 | +0.29(+2.46%) |
May 20, 2019 | 12.26 | 12.44 | 11.78 | 11.81 | 163,788 | -0.58(-4.68%) |
May 17, 2019 | 12.74 | 13.19 | 12.34 | 12.39 | 464,300 | -0.48(-3.73%) |
May 16, 2019 | 12.54 | 13.01 | 12.54 | 12.87 | 162,445 | +0.33(+2.63%) |
May 15, 2019 | 12.03 | 12.66 | 11.94 | 12.54 | 135,194 | +0.35(+2.87%) |
May 14, 2019 | 11.73 | 12.21 | 11.52 | 12.19 | 210,842 | +0.53(+4.55%) |
May 13, 2019 | 12.02 | 12.24 | 11.59 | 11.66 | 242,041 | -0.53(-4.35%) |
May 10, 2019 | 12.32 | 12.46 | 12.01 | 12.19 | 99,500 | -0.18(-1.46%) |
May 09, 2019 | 12.14 | 12.42 | 11.78 | 12.37 | 95,866 | +0.11(+0.90%) |
May 08, 2019 | 12.30 | 12.46 | 12.01 | 12.26 | 103,669 | -0.05(-0.41%) |
May 07, 2019 | 12.98 | 12.98 | 12.25 | 12.31 | 225,175 | -0.81(-6.17%) |
May 06, 2019 | 12.15 | 13.20 | 12.15 | 13.12 | 202,700 | +0.65(+5.21%) |
May 03, 2019 | 11.93 | 12.50 | 11.76 | 12.47 | 115,300 | +0.53(+4.44%) |
May 02, 2019 | 11.81 | 12.39 | 11.24 | 11.94 | 136,361 | +0.18(+1.53%) |
May 01, 2019 | 12.21 | 12.44 | 11.74 | 11.76 | 187,824 | -0.41(-3.37%) |
Apr 30, 2019 | 12.52 | 12.65 | 11.69 | 12.17 | 276,070 | -0.31(-2.48%) |
Apr 29, 2019 | 13.07 | 13.07 | 12.47 | 12.48 | 197,982 | -0.52(-4.00%) |
Apr 26, 2019 | 12.89 | 13.14 | 12.71 | 13.00 | 136,000 | +0.09(+0.70%) |
Apr 25, 2019 | 12.76 | 13.15 | 12.52 | 12.91 | 103,896 | +0.16(+1.25%) |
Apr 24, 2019 | 13.01 | 13.06 | 12.63 | 12.75 | 149,736 | -0.26(-2.00%) |
Apr 23, 2019 | 12.50 | 13.20 | 12.50 | 13.01 | 253,817 | +0.55(+4.41%) |
Apr 22, 2019 | 12.08 | 12.57 | 12.08 | 12.46 | 180,580 | +0.35(+2.89%) |
Apr 18, 2019 | 11.96 | 12.22 | 11.69 | 12.11 | 219,300 | +0.14(+1.17%) |
Apr 17, 2019 | 12.41 | 12.41 | 11.51 | 11.97 | 198,127 | -0.36(-2.92%) |
Apr 16, 2019 | 12.07 | 12.45 | 12.01 | 12.33 | 131,798 | +0.29(+2.41%) |
Apr 15, 2019 | 12.04 | 12.09 | 11.79 | 12.04 | 111,031 | +0.02(+0.17%) |
Apr 12, 2019 | 12.82 | 12.84 | 11.93 | 12.02 | 186,900 | -0.18(-1.48%) |
Apr 11, 2019 | 12.14 | 12.30 | 12.05 | 12.20 | 98,829 | +0.09(+0.74%) |
Apr 10, 2019 | 11.89 | 12.15 | 11.82 | 12.11 | 115,608 | +0.28(+2.37%) |
Apr 09, 2019 | 12.44 | 12.51 | 11.83 | 11.83 | 159,445 | -0.62(-4.98%) |
Apr 08, 2019 | 12.63 | 12.84 | 12.34 | 12.45 | 222,936 | -0.19(-1.50%) |
Apr 05, 2019 | 12.18 | 12.65 | 12.05 | 12.64 | 281,500 | +0.52(+4.29%) |
Apr 04, 2019 | 12.01 | 12.35 | 11.95 | 12.12 | 193,900 | +0.12(+1.00%) |
Apr 03, 2019 | 12.02 | 12.37 | 11.88 | 12.00 | 175,122 | +0.05(+0.42%) |
Apr 02, 2019 | 12.19 | 12.40 | 11.77 | 11.95 | 279,271 | -0.23(-1.89%) |
Apr 01, 2019 | 12.57 | 12.67 | 12.08 | 12.18 | 459,064 | -0.28(-2.25%) |
Mar 29, 2019 | 12.88 | 12.88 | 12.38 | 12.46 | 388,000 | -0.29(-2.27%) |
Mar 28, 2019 | 12.35 | 12.85 | 11.93 | 12.75 | 132,532 | +0.40(+3.24%) |
Mar 27, 2019 | 13.41 | 13.56 | 12.05 | 12.35 | 293,005 | -1.09(-8.11%) |
Mar 26, 2019 | 13.42 | 13.47 | 12.71 | 13.44 | 266,004 | +0.12(+0.90%) |
Mar 25, 2019 | 12.95 | 13.39 | 12.80 | 13.32 | 196,660 | +0.35(+2.70%) |
Mar 22, 2019 | 13.02 | 13.24 | 12.93 | 12.97 | 267,900 | -0.13(-0.99%) |
Mar 21, 2019 | 12.74 | 13.17 | 12.74 | 13.10 | 167,425 | +0.23(+1.79%) |
Mar 20, 2019 | 12.69 | 13.10 | 12.54 | 12.87 | 185,885 | +0.23(+1.82%) |
Mar 19, 2019 | 12.55 | 12.70 | 12.36 | 12.64 | 125,438 | +0.10(+0.80%) |
Mar 18, 2019 | 12.11 | 12.55 | 12.11 | 12.54 | 176,973 | +0.44(+3.64%) |
Mar 15, 2019 | 11.43 | 12.14 | 11.42 | 12.10 | 782,700 | +0.68(+5.95%) |
Mar 14, 2019 | 11.75 | 11.79 | 11.39 | 11.42 | 126,000 | -0.33(-2.81%) |
Mar 13, 2019 | 11.72 | 11.78 | 11.48 | 11.75 | 117,028 | +0.09(+0.77%) |
Mar 12, 2019 | 11.68 | 11.83 | 11.51 | 11.66 | 174,714 | -0.02(-0.17%) |
Mar 11, 2019 | 11.26 | 11.72 | 11.04 | 11.68 | 272,960 | +0.44(+3.91%) |
Mar 08, 2019 | 10.92 | 11.34 | 10.76 | 11.24 | 262,100 | +0.23(+2.09%) |
Mar 07, 2019 | 10.66 | 11.33 | 10.44 | 11.01 | 265,621 | -0.29(-2.57%) |
Mar 06, 2019 | 11.75 | 12.22 | 11.20 | 11.30 | 301,646 | -0.40(-3.42%) |
Mar 05, 2019 | 11.92 | 12.01 | 11.60 | 11.70 | 288,183 | -0.22(-1.85%) |
Mar 04, 2019 | 12.72 | 12.76 | 11.86 | 11.92 | 292,110 | -0.75(-5.92%) |