Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.45 | 13.47 | 13.40 | 13.44 | 6,676 | +0.04(+0.27%) |
May 30, 2019 | 13.42 | 13.43 | 13.37 | 13.40 | 31,563 | -0.02(-0.14%) |
May 29, 2019 | 13.44 | 13.45 | 13.41 | 13.42 | 20,463 | +0.00(+0.00%) |
May 28, 2019 | 13.37 | 13.45 | 13.37 | 13.42 | 33,234 | +0.10(+0.75%) |
May 24, 2019 | 13.31 | 13.36 | 13.30 | 13.32 | 33,930 | +0.05(+0.34%) |
May 23, 2019 | 13.23 | 13.37 | 13.23 | 13.28 | 7,368 | +0.06(+0.48%) |
May 22, 2019 | 13.38 | 13.46 | 13.20 | 13.21 | 49,467 | -0.18(-1.36%) |
May 21, 2019 | 13.47 | 13.47 | 13.33 | 13.39 | 49,950 | -0.05(-0.34%) |
May 20, 2019 | 13.59 | 13.59 | 13.43 | 13.44 | 42,476 | -0.12(-0.88%) |
May 17, 2019 | 13.59 | 13.65 | 13.50 | 13.56 | 56,697 | -0.02(-0.13%) |
May 16, 2019 | 13.72 | 13.73 | 13.57 | 13.58 | 58,220 | -0.14(-1.00%) |
May 15, 2019 | 13.70 | 13.75 | 13.70 | 13.71 | 5,599 | +0.03(+0.20%) |
May 14, 2019 | 13.70 | 13.73 | 13.66 | 13.69 | 10,044 | -0.03(-0.19%) |
May 13, 2019 | 13.78 | 13.78 | 13.68 | 13.71 | 21,001 | +0.01(+0.07%) |
May 10, 2019 | 13.71 | 13.83 | 13.70 | 13.70 | 28,684 | -0.01(-0.10%) |
May 09, 2019 | 13.75 | 13.78 | 13.72 | 13.72 | 12,694 | +0.04(+0.30%) |
May 08, 2019 | 13.73 | 13.77 | 13.66 | 13.68 | 20,422 | -0.03(-0.20%) |
May 07, 2019 | 13.70 | 13.77 | 13.68 | 13.70 | 19,836 | -0.02(-0.11%) |
May 06, 2019 | 13.71 | 13.79 | 13.69 | 13.72 | 14,467 | +0.01(+0.04%) |
May 03, 2019 | 13.70 | 13.78 | 13.66 | 13.71 | 10,880 | +0.04(+0.27%) |
May 02, 2019 | 13.76 | 13.76 | 13.66 | 13.68 | 40,113 | -0.04(-0.27%) |
May 01, 2019 | 13.70 | 13.76 | 13.69 | 13.71 | 22,647 | +0.02(+0.13%) |
Apr 30, 2019 | 13.81 | 13.81 | 13.68 | 13.69 | 30,733 | -0.05(-0.40%) |
Apr 29, 2019 | 13.75 | 13.81 | 13.74 | 13.75 | 29,460 | +0.03(+0.20%) |
Apr 26, 2019 | 13.82 | 13.84 | 13.72 | 13.72 | 28,244 | -0.11(-0.79%) |
Apr 25, 2019 | 13.81 | 13.83 | 13.78 | 13.83 | 17,408 | +0.04(+0.26%) |
Apr 24, 2019 | 13.79 | 13.81 | 13.78 | 13.79 | 9,356 | +0.00(+0.00%) |
Apr 23, 2019 | 13.74 | 13.79 | 13.64 | 13.79 | 53,163 | +0.15(+1.13%) |
Apr 22, 2019 | 13.62 | 13.64 | 13.48 | 13.64 | 31,059 | +0.15(+1.15%) |
Apr 18, 2019 | 13.60 | 13.60 | 13.47 | 13.48 | 20,222 | +0.03(+0.20%) |
Apr 17, 2019 | 13.55 | 13.55 | 13.35 | 13.46 | 25,197 | +0.02(+0.14%) |
Apr 16, 2019 | 13.48 | 13.48 | 13.41 | 13.44 | 11,881 | -0.04(-0.27%) |
Apr 15, 2019 | 13.51 | 13.51 | 13.38 | 13.48 | 31,291 | +0.01(+0.05%) |
Apr 12, 2019 | 13.51 | 13.52 | 13.36 | 13.47 | 20,881 | -0.02(-0.18%) |
Apr 11, 2019 | 13.44 | 13.50 | 13.42 | 13.49 | 13,055 | +0.05(+0.40%) |
Apr 10, 2019 | 13.52 | 13.56 | 13.42 | 13.44 | 23,003 | -0.04(-0.26%) |
Apr 09, 2019 | 13.47 | 13.52 | 13.45 | 13.47 | 30,952 | +0.03(+0.20%) |
Apr 08, 2019 | 13.46 | 13.54 | 13.41 | 13.45 | 23,772 | -0.02(-0.18%) |
Apr 05, 2019 | 13.51 | 13.55 | 13.42 | 13.47 | 28,472 | -0.05(-0.36%) |
Apr 04, 2019 | 13.55 | 13.68 | 13.47 | 13.52 | 21,355 | +0.00(+0.00%) |
Apr 03, 2019 | 13.58 | 13.77 | 13.52 | 13.52 | 42,943 | -0.06(-0.47%) |
Apr 02, 2019 | 13.58 | 13.58 | 13.51 | 13.58 | 39,876 | +0.14(+1.08%) |
Apr 01, 2019 | 13.32 | 13.56 | 13.29 | 13.44 | 64,758 | +0.04(+0.27%) |
Mar 29, 2019 | 13.49 | 13.53 | 13.40 | 13.40 | 49,771 | -0.11(-0.80%) |
Mar 28, 2019 | 13.18 | 13.58 | 13.17 | 13.51 | 86,688 | +0.35(+2.69%) |
Mar 27, 2019 | 13.41 | 13.54 | 13.14 | 13.16 | 64,344 | -0.16(-1.22%) |
Mar 26, 2019 | 13.45 | 13.45 | 13.30 | 13.32 | 40,493 | -0.13(-0.94%) |
Mar 25, 2019 | 13.26 | 13.49 | 13.08 | 13.45 | 155,866 | +0.18(+1.37%) |
Mar 22, 2019 | 12.92 | 13.37 | 12.92 | 13.27 | 36,749 | +0.36(+2.81%) |
Mar 21, 2019 | 12.82 | 12.92 | 12.78 | 12.90 | 14,555 | +0.08(+0.64%) |
Mar 20, 2019 | 12.70 | 12.87 | 12.65 | 12.82 | 41,901 | +0.12(+0.93%) |
Mar 19, 2019 | 12.64 | 12.70 | 12.63 | 12.70 | 28,373 | +0.06(+0.50%) |
Mar 18, 2019 | 12.70 | 12.70 | 12.60 | 12.64 | 27,907 | -0.04(-0.29%) |
Mar 15, 2019 | 12.79 | 12.79 | 12.68 | 12.68 | 10,152 | -0.06(-0.50%) |
Mar 14, 2019 | 12.80 | 12.81 | 12.74 | 12.74 | 12,841 | -0.03(-0.20%) |
Mar 13, 2019 | 12.75 | 12.83 | 12.75 | 12.77 | 31,115 | -0.03(-0.21%) |
Mar 12, 2019 | 13.04 | 13.04 | 12.73 | 12.79 | 52,871 | -0.07(-0.56%) |
Mar 11, 2019 | 13.05 | 13.05 | 12.81 | 12.87 | 23,717 | +0.07(+0.56%) |
Mar 08, 2019 | 12.88 | 13.08 | 12.79 | 12.79 | 35,247 | -0.12(-0.91%) |
Mar 07, 2019 | 12.78 | 13.10 | 12.76 | 12.91 | 45,232 | +0.14(+1.13%) |
Mar 06, 2019 | 12.70 | 12.77 | 12.68 | 12.77 | 18,477 | +0.05(+0.43%) |
Mar 05, 2019 | 12.66 | 12.71 | 12.63 | 12.71 | 12,203 | +0.04(+0.28%) |
Mar 04, 2019 | 12.67 | 12.71 | 12.65 | 12.68 | 40,686 | +0.02(+0.14%) |