Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.71 | 13.95 | 13.71 | 13.77 | 39,500 | -0.19(-1.36%) |
May 30, 2019 | 14.00 | 14.13 | 13.75 | 13.96 | 17,388 | +0.08(+0.58%) |
May 29, 2019 | 13.80 | 14.17 | 13.75 | 13.88 | 26,329 | -0.03(-0.22%) |
May 28, 2019 | 13.93 | 14.30 | 13.82 | 13.91 | 14,177 | -0.04(-0.29%) |
May 24, 2019 | 14.08 | 14.40 | 13.78 | 13.95 | 29,000 | -0.06(-0.43%) |
May 23, 2019 | 13.66 | 14.10 | 13.52 | 14.01 | 23,754 | +0.12(+0.86%) |
May 22, 2019 | 13.84 | 14.26 | 13.71 | 13.89 | 47,699 | +0.13(+0.94%) |
May 21, 2019 | 14.23 | 14.23 | 13.76 | 13.76 | 24,271 | -0.36(-2.55%) |
May 20, 2019 | 13.58 | 14.18 | 13.57 | 14.12 | 23,296 | +0.59(+4.36%) |
May 17, 2019 | 13.43 | 13.85 | 13.36 | 13.53 | 23,400 | -0.03(-0.22%) |
May 16, 2019 | 13.57 | 13.81 | 13.41 | 13.56 | 11,060 | +0.04(+0.30%) |
May 15, 2019 | 13.36 | 13.86 | 13.36 | 13.52 | 16,198 | +0.10(+0.75%) |
May 14, 2019 | 13.02 | 13.60 | 12.62 | 13.42 | 17,855 | +0.69(+5.42%) |
May 13, 2019 | 14.18 | 14.20 | 12.69 | 12.73 | 18,845 | -0.82(-6.05%) |
May 10, 2019 | 13.19 | 13.69 | 12.56 | 13.55 | 18,600 | +0.05(+0.37%) |
May 09, 2019 | 13.30 | 13.62 | 12.92 | 13.50 | 12,343 | +0.16(+1.20%) |
May 08, 2019 | 13.00 | 13.56 | 12.75 | 13.34 | 21,295 | +0.45(+3.49%) |
May 07, 2019 | 13.14 | 13.19 | 12.86 | 12.89 | 49,337 | -0.39(-2.94%) |
May 06, 2019 | 13.41 | 13.58 | 13.13 | 13.28 | 15,849 | +0.02(+0.15%) |
May 03, 2019 | 13.22 | 13.55 | 13.12 | 13.26 | 17,100 | +0.17(+1.30%) |
May 02, 2019 | 13.26 | 13.47 | 12.95 | 13.09 | 18,566 | -0.20(-1.50%) |
May 01, 2019 | 13.42 | 13.52 | 13.29 | 13.29 | 29,460 | -0.29(-2.14%) |
Apr 30, 2019 | 13.81 | 13.81 | 13.32 | 13.58 | 30,561 | -0.25(-1.81%) |
Apr 29, 2019 | 13.78 | 13.86 | 13.47 | 13.83 | 9,987 | +0.01(+0.07%) |
Apr 26, 2019 | 13.77 | 14.04 | 13.59 | 13.82 | 14,700 | -0.03(-0.22%) |
Apr 25, 2019 | 13.69 | 13.93 | 13.69 | 13.85 | 20,727 | +0.05(+0.36%) |
Apr 24, 2019 | 13.87 | 13.98 | 13.45 | 13.80 | 31,134 | -0.19(-1.36%) |
Apr 23, 2019 | 14.00 | 14.83 | 13.94 | 13.99 | 55,551 | +0.04(+0.29%) |
Apr 22, 2019 | 14.28 | 14.29 | 13.75 | 13.95 | 62,392 | -0.32(-2.24%) |
Apr 18, 2019 | 13.67 | 14.31 | 13.67 | 14.27 | 17,900 | +0.45(+3.26%) |
Apr 17, 2019 | 13.29 | 13.98 | 13.29 | 13.82 | 20,212 | +0.54(+4.07%) |
Apr 16, 2019 | 13.05 | 13.39 | 12.91 | 13.28 | 25,196 | +0.33(+2.55%) |
Apr 15, 2019 | 12.60 | 13.08 | 12.60 | 12.95 | 21,026 | +0.26(+2.05%) |
Apr 12, 2019 | 13.99 | 14.25 | 12.67 | 12.69 | 42,300 | -1.05(-7.64%) |
Apr 11, 2019 | 13.98 | 13.98 | 13.70 | 13.74 | 11,130 | -0.28(-2.00%) |
Apr 10, 2019 | 13.93 | 14.14 | 13.59 | 14.02 | 40,499 | +0.18(+1.30%) |
Apr 09, 2019 | 13.66 | 13.95 | 13.52 | 13.84 | 17,114 | +0.14(+1.02%) |
Apr 08, 2019 | 13.85 | 14.50 | 13.70 | 13.70 | 35,532 | -0.17(-1.23%) |
Apr 05, 2019 | 14.19 | 14.23 | 13.81 | 13.87 | 71,900 | -0.11(-0.79%) |
Apr 04, 2019 | 14.15 | 14.17 | 13.81 | 13.98 | 23,055 | -0.16(-1.13%) |
Apr 03, 2019 | 14.03 | 14.26 | 13.82 | 14.14 | 17,568 | +0.17(+1.22%) |
Apr 02, 2019 | 13.87 | 14.10 | 13.65 | 13.97 | 21,211 | +0.19(+1.38%) |
Apr 01, 2019 | 13.40 | 13.85 | 13.40 | 13.78 | 11,552 | +0.47(+3.53%) |
Mar 29, 2019 | 13.41 | 13.61 | 12.98 | 13.31 | 58,800 | -0.11(-0.82%) |
Mar 28, 2019 | 13.86 | 14.08 | 12.86 | 13.42 | 54,780 | -0.40(-2.89%) |
Mar 27, 2019 | 13.43 | 14.00 | 13.31 | 13.82 | 23,191 | +0.15(+1.10%) |
Mar 26, 2019 | 13.34 | 13.67 | 13.14 | 13.67 | 21,350 | +0.44(+3.33%) |
Mar 25, 2019 | 13.05 | 13.26 | 12.83 | 13.23 | 17,949 | +0.15(+1.15%) |
Mar 22, 2019 | 13.49 | 13.70 | 13.00 | 13.08 | 58,600 | -0.45(-3.33%) |
Mar 21, 2019 | 13.70 | 13.90 | 13.44 | 13.53 | 17,889 | -0.12(-0.88%) |
Mar 20, 2019 | 13.07 | 13.78 | 12.95 | 13.65 | 26,954 | +0.25(+1.87%) |
Mar 19, 2019 | 13.87 | 13.89 | 13.40 | 13.40 | 13,336 | -0.47(-3.39%) |
Mar 18, 2019 | 13.12 | 13.88 | 13.11 | 13.87 | 19,105 | +0.76(+5.80%) |
Mar 15, 2019 | 13.54 | 13.73 | 13.11 | 13.11 | 169,200 | -0.45(-3.32%) |
Mar 14, 2019 | 13.43 | 13.73 | 13.43 | 13.56 | 16,143 | +0.00(+0.00%) |
Mar 13, 2019 | 13.13 | 13.72 | 13.11 | 13.56 | 22,876 | +0.46(+3.51%) |
Mar 12, 2019 | 12.89 | 13.23 | 12.89 | 13.10 | 15,859 | +0.15(+1.16%) |
Mar 11, 2019 | 12.13 | 12.95 | 12.13 | 12.95 | 18,570 | +0.87(+7.20%) |
Mar 08, 2019 | 12.05 | 12.30 | 11.86 | 12.08 | 18,900 | -0.01(-0.08%) |
Mar 07, 2019 | 12.68 | 12.68 | 11.88 | 12.09 | 18,667 | -0.51(-4.05%) |
Mar 06, 2019 | 13.83 | 13.83 | 12.55 | 12.60 | 20,216 | -0.90(-6.67%) |
Mar 05, 2019 | 14.06 | 14.06 | 13.49 | 13.50 | 13,445 | -0.51(-3.64%) |
Mar 04, 2019 | 14.23 | 14.58 | 13.94 | 14.01 | 22,306 | -0.26(-1.82%) |