Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.50 | 13.50 | 13.41 | 13.42 | 22,906 | -0.07(-0.50%) |
May 30, 2019 | 13.49 | 13.58 | 13.47 | 13.49 | 26,585 | -0.01(-0.07%) |
May 29, 2019 | 13.60 | 13.60 | 13.46 | 13.50 | 16,053 | -0.02(-0.14%) |
May 28, 2019 | 13.50 | 13.68 | 13.50 | 13.52 | 64,428 | +0.23(+1.75%) |
May 24, 2019 | 13.32 | 13.32 | 13.29 | 13.29 | 23,422 | +0.06(+0.44%) |
May 23, 2019 | 13.20 | 13.23 | 13.20 | 13.23 | 11,517 | +0.01(+0.07%) |
May 22, 2019 | 13.26 | 13.33 | 13.22 | 13.22 | 10,861 | -0.04(-0.29%) |
May 21, 2019 | 13.25 | 13.31 | 13.24 | 13.26 | 27,630 | +0.07(+0.51%) |
May 20, 2019 | 13.17 | 13.23 | 13.15 | 13.19 | 8,670 | -0.02(-0.18%) |
May 17, 2019 | 13.27 | 13.36 | 13.20 | 13.21 | 12,381 | -0.14(-1.05%) |
May 16, 2019 | 13.32 | 13.44 | 13.32 | 13.36 | 12,193 | +0.04(+0.29%) |
May 15, 2019 | 13.15 | 13.34 | 13.15 | 13.32 | 9,981 | +0.12(+0.88%) |
May 14, 2019 | 13.28 | 13.28 | 13.19 | 13.20 | 26,914 | +0.06(+0.48%) |
May 13, 2019 | 13.21 | 13.25 | 13.10 | 13.14 | 39,196 | -0.45(-3.34%) |
May 10, 2019 | 13.52 | 13.61 | 13.41 | 13.59 | 15,580 | +0.01(+0.10%) |
May 09, 2019 | 13.37 | 13.60 | 13.37 | 13.58 | 10,182 | +0.11(+0.79%) |
May 08, 2019 | 13.40 | 13.56 | 13.40 | 13.47 | 26,995 | +0.00(+0.00%) |
May 07, 2019 | 13.55 | 13.55 | 13.38 | 13.47 | 18,367 | -0.14(-1.00%) |
May 06, 2019 | 13.45 | 13.62 | 13.45 | 13.61 | 33,414 | -0.06(-0.43%) |
May 03, 2019 | 13.40 | 13.67 | 13.40 | 13.67 | 16,199 | +0.36(+2.69%) |
May 02, 2019 | 13.23 | 13.34 | 13.22 | 13.31 | 23,643 | +0.08(+0.58%) |
May 01, 2019 | 13.32 | 13.34 | 13.23 | 13.23 | 42,337 | -0.07(-0.50%) |
Apr 30, 2019 | 13.28 | 13.31 | 13.24 | 13.30 | 105,894 | +0.02(+0.17%) |
Apr 29, 2019 | 13.17 | 13.33 | 13.17 | 13.27 | 31,716 | -0.04(-0.32%) |
Apr 26, 2019 | 13.29 | 13.34 | 13.29 | 13.32 | 12,484 | -0.01(-0.07%) |
Apr 25, 2019 | 13.29 | 13.33 | 13.18 | 13.33 | 22,482 | -0.01(-0.07%) |
Apr 24, 2019 | 13.46 | 13.46 | 13.33 | 13.34 | 30,610 | -0.14(-1.04%) |
Apr 23, 2019 | 13.44 | 13.48 | 13.44 | 13.48 | 13,503 | -0.04(-0.32%) |
Apr 22, 2019 | 13.55 | 13.57 | 13.50 | 13.52 | 15,610 | +0.02(+0.14%) |
Apr 18, 2019 | 13.44 | 13.54 | 13.40 | 13.50 | 802,234 | +0.05(+0.36%) |
Apr 17, 2019 | 13.49 | 13.49 | 13.42 | 13.45 | 12,142 | +0.00(+0.03%) |
Apr 16, 2019 | 13.55 | 13.55 | 13.44 | 13.45 | 18,893 | -0.03(-0.25%) |
Apr 15, 2019 | 13.47 | 13.48 | 13.43 | 13.48 | 6,800 | +0.03(+0.25%) |
Apr 12, 2019 | 13.45 | 13.47 | 13.41 | 13.45 | 9,079 | +0.03(+0.25%) |
Apr 11, 2019 | 13.42 | 13.42 | 13.36 | 13.41 | 15,458 | -0.02(-0.14%) |
Apr 10, 2019 | 13.34 | 13.43 | 13.34 | 13.43 | 6,959 | +0.09(+0.65%) |
Apr 09, 2019 | 13.36 | 13.42 | 13.34 | 13.35 | 13,216 | -0.04(-0.29%) |
Apr 08, 2019 | 13.34 | 13.39 | 13.34 | 13.38 | 12,817 | +0.03(+0.22%) |
Apr 05, 2019 | 13.36 | 13.40 | 13.35 | 13.36 | 13,104 | +0.00(+0.00%) |
Apr 04, 2019 | 13.37 | 13.37 | 13.30 | 13.36 | 9,500 | -0.01(-0.06%) |
Apr 03, 2019 | 13.42 | 13.42 | 13.36 | 13.36 | 3,626 | +0.06(+0.43%) |
Apr 02, 2019 | 13.42 | 13.42 | 13.28 | 13.31 | 25,754 | -0.09(-0.65%) |
Apr 01, 2019 | 13.34 | 13.44 | 13.34 | 13.39 | 42,272 | +0.13(+0.95%) |
Mar 29, 2019 | 13.19 | 13.29 | 13.19 | 13.27 | 13,723 | +0.09(+0.66%) |
Mar 28, 2019 | 13.17 | 13.20 | 13.15 | 13.18 | 9,981 | +0.05(+0.37%) |
Mar 27, 2019 | 13.15 | 13.15 | 13.05 | 13.13 | 6,510 | -0.05(-0.37%) |
Mar 26, 2019 | 13.18 | 13.29 | 13.17 | 13.18 | 23,558 | +0.01(+0.07%) |
Mar 25, 2019 | 13.22 | 13.27 | 13.16 | 13.17 | 33,145 | -0.03(-0.22%) |
Mar 22, 2019 | 13.29 | 13.36 | 13.14 | 13.20 | 41,685 | -0.19(-1.45%) |
Mar 21, 2019 | 13.41 | 13.43 | 13.37 | 13.39 | 13,712 | -0.03(-0.22%) |
Mar 20, 2019 | 13.36 | 13.45 | 13.31 | 13.42 | 7,638 | +0.13(+0.95%) |
Mar 19, 2019 | 13.33 | 13.37 | 13.30 | 13.30 | 9,607 | -0.03(-0.22%) |
Mar 18, 2019 | 13.32 | 13.33 | 13.28 | 13.33 | 8,831 | +0.07(+0.50%) |
Mar 15, 2019 | 13.23 | 13.27 | 13.23 | 13.26 | 10,111 | +0.08(+0.60%) |
Mar 14, 2019 | 13.18 | 13.19 | 13.14 | 13.18 | 40,670 | -0.03(-0.22%) |
Mar 13, 2019 | 13.08 | 13.21 | 13.08 | 13.21 | 8,859 | +0.11(+0.82%) |
Mar 12, 2019 | 13.11 | 13.11 | 13.07 | 13.10 | 9,682 | -0.10(-0.74%) |
Mar 11, 2019 | 13.01 | 13.20 | 13.01 | 13.20 | 30,574 | +0.24(+1.87%) |
Mar 08, 2019 | 12.89 | 12.97 | 12.89 | 12.96 | 11,040 | +0.01(+0.05%) |
Mar 07, 2019 | 13.08 | 13.08 | 12.94 | 12.95 | 27,026 | -0.15(-1.16%) |
Mar 06, 2019 | 13.28 | 13.30 | 13.10 | 13.10 | 284,273 | -0.16(-1.24%) |
Mar 05, 2019 | 13.22 | 13.29 | 13.20 | 13.27 | 20,894 | +0.11(+0.81%) |
Mar 04, 2019 | 13.13 | 13.16 | 13.09 | 13.16 | 8,260 | +0.09(+0.67%) |