Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.01 | 12.29 | 11.92 | 12.03 | 64,917 | -0.07(-0.58%) |
May 30, 2019 | 12.17 | 12.19 | 12.07 | 12.10 | 27,386 | -0.10(-0.82%) |
May 29, 2019 | 12.30 | 12.30 | 12.14 | 12.20 | 39,963 | -0.21(-1.69%) |
May 28, 2019 | 12.24 | 12.46 | 12.11 | 12.41 | 52,140 | +0.13(+1.06%) |
May 27, 2019 | 12.36 | 12.38 | 12.13 | 12.28 | 14,900 | +0.13(+1.07%) |
May 24, 2019 | 12.30 | 12.30 | 12.13 | 12.15 | 28,576 | -0.11(-0.90%) |
May 23, 2019 | 12.46 | 12.50 | 12.15 | 12.26 | 44,725 | -0.22(-1.76%) |
May 22, 2019 | 12.46 | 12.60 | 12.44 | 12.48 | 40,880 | -0.02(-0.16%) |
May 21, 2019 | 12.59 | 12.67 | 12.49 | 12.50 | 39,774 | -0.09(-0.71%) |
May 17, 2019 | 12.59 | 12.59 | 12.59 | 0 | +0.05(+0.40%) | |
May 16, 2019 | 12.43 | 12.67 | 12.43 | 12.54 | 33,776 | +0.11(+0.88%) |
May 15, 2019 | 12.59 | 12.60 | 12.37 | 12.43 | 23,431 | -0.08(-0.64%) |
May 14, 2019 | 12.43 | 12.57 | 12.35 | 12.51 | 33,051 | +0.10(+0.81%) |
May 13, 2019 | 12.58 | 12.72 | 12.33 | 12.41 | 55,347 | -0.26(-2.05%) |
May 10, 2019 | 12.27 | 12.73 | 12.25 | 12.67 | 65,079 | +0.40(+3.26%) |
May 09, 2019 | 12.38 | 12.43 | 12.27 | 12.27 | 29,302 | -0.17(-1.37%) |
May 08, 2019 | 12.38 | 12.53 | 12.14 | 12.44 | 35,517 | +0.06(+0.48%) |
May 07, 2019 | 12.16 | 12.42 | 12.04 | 12.38 | 37,433 | +0.12(+0.98%) |
May 06, 2019 | 12.50 | 12.58 | 12.19 | 12.26 | 29,499 | -0.29(-2.31%) |
May 03, 2019 | 12.75 | 12.83 | 12.50 | 12.55 | 49,619 | -0.13(-1.03%) |
May 02, 2019 | 12.69 | 12.84 | 12.61 | 12.68 | 16,691 | -0.07(-0.55%) |
May 01, 2019 | 12.75 | 12.94 | 12.69 | 12.75 | 20,227 | -0.04(-0.31%) |
Apr 30, 2019 | 12.96 | 12.97 | 12.79 | 12.79 | 26,113 | -0.18(-1.39%) |
Apr 29, 2019 | 13.07 | 13.22 | 12.96 | 12.97 | 20,943 | -0.26(-1.97%) |
Apr 26, 2019 | 13.11 | 13.26 | 13.05 | 13.23 | 30,844 | +0.15(+1.15%) |
Apr 25, 2019 | 13.21 | 13.43 | 12.70 | 13.08 | 55,128 | -0.35(-2.61%) |
Apr 24, 2019 | 13.14 | 13.50 | 13.05 | 13.43 | 35,248 | +0.28(+2.13%) |
Apr 23, 2019 | 13.14 | 13.19 | 13.05 | 13.15 | 30,060 | -0.07(-0.53%) |
Apr 22, 2019 | 13.14 | 13.25 | 13.10 | 13.22 | 30,248 | +0.08(+0.61%) |
Apr 18, 2019 | 13.14 | 13.14 | 13.14 | 0 | -0.42(-3.10%) | |
Apr 17, 2019 | 13.09 | 13.76 | 12.91 | 13.56 | 96,186 | +0.84(+6.60%) |
Apr 16, 2019 | 12.92 | 13.02 | 12.71 | 12.72 | 27,530 | -0.21(-1.62%) |
Apr 15, 2019 | 12.75 | 13.06 | 12.73 | 12.93 | 52,445 | +0.18(+1.41%) |
Apr 12, 2019 | 12.43 | 12.86 | 12.43 | 12.75 | 49,760 | +0.34(+2.74%) |
Apr 11, 2019 | 12.51 | 12.58 | 12.38 | 12.41 | 13,808 | -0.12(-0.96%) |
Apr 10, 2019 | 12.56 | 12.83 | 12.44 | 12.53 | 24,593 | +0.01(+0.08%) |
Apr 09, 2019 | 12.61 | 12.67 | 12.37 | 12.52 | 43,630 | -0.19(-1.49%) |
Apr 08, 2019 | 12.72 | 12.76 | 12.56 | 12.71 | 23,113 | -0.01(-0.08%) |
Apr 05, 2019 | 12.89 | 12.89 | 12.69 | 12.72 | 20,369 | -0.13(-1.01%) |
Apr 04, 2019 | 12.91 | 12.91 | 12.67 | 12.85 | 36,944 | -0.06(-0.46%) |
Apr 03, 2019 | 13.02 | 13.15 | 12.89 | 12.91 | 40,683 | -0.24(-1.83%) |
Apr 02, 2019 | 12.89 | 13.15 | 12.67 | 13.15 | 46,037 | +0.26(+2.02%) |
Apr 01, 2019 | 12.87 | 13.01 | 12.82 | 12.89 | 43,117 | +0.09(+0.70%) |
Mar 29, 2019 | 12.86 | 12.92 | 12.69 | 12.80 | 50,268 | +0.00(+0.00%) |
Mar 28, 2019 | 13.04 | 13.10 | 12.78 | 12.80 | 32,630 | -0.26(-1.99%) |
Mar 27, 2019 | 12.85 | 13.14 | 12.77 | 13.06 | 63,435 | +0.20(+1.56%) |
Mar 26, 2019 | 12.84 | 12.96 | 12.61 | 12.86 | 54,774 | +0.05(+0.39%) |
Mar 25, 2019 | 12.79 | 12.85 | 12.77 | 12.81 | 28,048 | -0.01(-0.08%) |
Mar 22, 2019 | 13.15 | 13.20 | 12.54 | 12.82 | 72,144 | -0.33(-2.51%) |
Mar 21, 2019 | 13.11 | 13.23 | 13.11 | 13.15 | 35,541 | -0.05(-0.38%) |
Mar 20, 2019 | 13.16 | 13.25 | 13.05 | 13.20 | 15,769 | +0.03(+0.23%) |
Mar 19, 2019 | 13.31 | 13.37 | 13.10 | 13.17 | 32,757 | -0.07(-0.53%) |
Mar 18, 2019 | 13.36 | 13.42 | 13.22 | 13.24 | 28,980 | -0.13(-0.97%) |
Mar 15, 2019 | 13.27 | 13.51 | 13.26 | 13.37 | 83,627 | +0.04(+0.30%) |
Mar 14, 2019 | 13.10 | 13.33 | 13.10 | 13.33 | 38,819 | +0.23(+1.76%) |
Mar 13, 2019 | 12.77 | 13.18 | 12.52 | 13.10 | 51,054 | +0.31(+2.42%) |
Mar 12, 2019 | 12.79 | 12.94 | 12.53 | 12.79 | 46,495 | +0.03(+0.24%) |
Mar 11, 2019 | 12.45 | 12.79 | 12.45 | 12.76 | 197,844 | +0.26(+2.08%) |
Mar 08, 2019 | 12.82 | 12.82 | 12.47 | 12.50 | 91,579 | -0.33(-2.57%) |
Mar 07, 2019 | 12.82 | 12.96 | 12.62 | 12.83 | 46,617 | -0.03(-0.23%) |
Mar 06, 2019 | 12.85 | 12.95 | 12.80 | 12.86 | 39,447 | -0.04(-0.31%) |
Mar 05, 2019 | 12.85 | 12.93 | 12.77 | 12.90 | 55,373 | +0.07(+0.55%) |
Mar 04, 2019 | 12.75 | 12.88 | 12.62 | 12.83 | 56,167 | +0.08(+0.63%) |