Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.66 | 12.74 | 12.62 | 12.71 | 30,900 | -0.14(-1.09%) |
May 30, 2019 | 12.84 | 12.94 | 12.82 | 12.85 | 18,885 | -0.09(-0.70%) |
May 29, 2019 | 13.04 | 13.05 | 12.91 | 12.94 | 21,851 | -0.33(-2.49%) |
May 28, 2019 | 13.38 | 13.40 | 13.27 | 13.27 | 10,163 | -0.11(-0.82%) |
May 24, 2019 | 13.35 | 13.43 | 13.35 | 13.38 | 13,600 | +0.11(+0.83%) |
May 23, 2019 | 13.22 | 13.32 | 13.22 | 13.27 | 6,166 | -0.15(-1.12%) |
May 22, 2019 | 13.28 | 13.43 | 13.28 | 13.42 | 21,197 | +0.18(+1.36%) |
May 21, 2019 | 13.27 | 13.27 | 13.19 | 13.24 | 19,279 | +0.03(+0.26%) |
May 20, 2019 | 13.23 | 13.24 | 13.08 | 13.21 | 24,596 | -0.52(-3.79%) |
May 17, 2019 | 13.57 | 13.81 | 13.57 | 13.72 | 61,300 | +0.01(+0.11%) |
May 16, 2019 | 13.64 | 13.76 | 13.64 | 13.71 | 12,615 | -0.15(-1.08%) |
May 15, 2019 | 13.51 | 13.87 | 13.51 | 13.86 | 66,347 | +0.15(+1.09%) |
May 14, 2019 | 13.63 | 13.77 | 13.59 | 13.71 | 54,968 | -0.09(-0.65%) |
May 13, 2019 | 13.88 | 13.94 | 13.73 | 13.80 | 5,492 | -0.52(-3.63%) |
May 10, 2019 | 14.32 | 14.36 | 14.17 | 14.32 | 7,500 | -0.03(-0.21%) |
May 09, 2019 | 14.15 | 14.39 | 14.15 | 14.35 | 9,098 | +0.26(+1.85%) |
May 08, 2019 | 14.05 | 14.18 | 14.03 | 14.09 | 16,148 | +0.32(+2.32%) |
May 07, 2019 | 14.11 | 14.11 | 13.75 | 13.77 | 16,091 | -0.53(-3.71%) |
May 06, 2019 | 14.02 | 14.30 | 14.02 | 14.30 | 24,336 | -0.16(-1.14%) |
May 03, 2019 | 14.37 | 14.54 | 14.34 | 14.46 | 2,600 | +0.29(+2.01%) |
May 02, 2019 | 14.27 | 14.34 | 14.17 | 14.18 | 8,527 | -0.10(-0.67%) |
May 01, 2019 | 14.19 | 14.39 | 14.16 | 14.28 | 9,800 | -0.01(-0.07%) |
Apr 30, 2019 | 14.28 | 14.33 | 14.20 | 14.29 | 22,108 | -0.19(-1.35%) |
Apr 29, 2019 | 14.40 | 14.48 | 14.40 | 14.48 | 6,840 | +0.27(+1.90%) |
Apr 26, 2019 | 14.24 | 14.25 | 14.15 | 14.21 | 7,800 | +0.35(+2.53%) |
Apr 25, 2019 | 13.86 | 13.90 | 13.84 | 13.86 | 5,854 | -0.18(-1.28%) |
Apr 24, 2019 | 14.02 | 14.13 | 13.99 | 14.04 | 8,473 | -0.14(-0.99%) |
Apr 23, 2019 | 14.06 | 14.21 | 14.06 | 14.18 | 10,301 | +0.37(+2.68%) |
Apr 22, 2019 | 13.88 | 13.92 | 13.70 | 13.81 | 3,983 | -0.01(-0.11%) |
Apr 18, 2019 | 13.83 | 13.86 | 13.79 | 13.82 | 2,900 | -0.10(-0.68%) |
Apr 17, 2019 | 14.02 | 14.02 | 13.87 | 13.92 | 7,395 | -0.48(-3.33%) |
Apr 16, 2019 | 14.54 | 14.54 | 14.37 | 14.40 | 6,176 | +0.01(+0.07%) |
Apr 15, 2019 | 14.52 | 14.52 | 14.38 | 14.39 | 3,615 | -0.22(-1.51%) |
Apr 12, 2019 | 14.56 | 14.67 | 14.54 | 14.61 | 20,300 | +0.00(+0.03%) |
Apr 11, 2019 | 14.59 | 14.62 | 14.57 | 14.61 | 5,567 | +0.03(+0.17%) |
Apr 10, 2019 | 14.54 | 14.62 | 14.54 | 14.58 | 11,839 | +0.02(+0.10%) |
Apr 09, 2019 | 14.63 | 14.64 | 14.54 | 14.56 | 10,013 | +0.01(+0.10%) |
Apr 08, 2019 | 14.59 | 14.59 | 14.53 | 14.55 | 5,242 | -0.07(-0.48%) |
Apr 05, 2019 | 14.57 | 14.66 | 14.57 | 14.62 | 6,800 | -0.14(-0.95%) |
Apr 04, 2019 | 14.75 | 14.77 | 14.69 | 14.76 | 8,853 | +0.01(+0.07%) |
Apr 03, 2019 | 14.70 | 14.80 | 14.70 | 14.75 | 7,389 | +0.34(+2.36%) |
Apr 02, 2019 | 14.37 | 14.45 | 14.29 | 14.41 | 19,810 | -0.07(-0.48%) |
Apr 01, 2019 | 14.28 | 14.50 | 14.28 | 14.48 | 20,881 | +0.46(+3.28%) |
Mar 29, 2019 | 14.01 | 14.07 | 13.92 | 14.02 | 56,400 | +0.15(+1.12%) |
Mar 28, 2019 | 13.84 | 13.90 | 13.75 | 13.87 | 16,828 | +0.12(+0.91%) |
Mar 27, 2019 | 13.80 | 13.80 | 13.64 | 13.74 | 21,510 | -0.04(-0.33%) |
Mar 26, 2019 | 13.61 | 13.83 | 13.61 | 13.79 | 27,308 | +0.40(+2.99%) |
Mar 25, 2019 | 13.24 | 13.41 | 13.24 | 13.38 | 12,365 | +0.27(+2.06%) |
Mar 22, 2019 | 13.22 | 13.22 | 13.06 | 13.12 | 8,600 | -0.72(-5.20%) |
Mar 21, 2019 | 13.88 | 13.89 | 13.73 | 13.84 | 15,034 | -0.38(-2.64%) |
Mar 20, 2019 | 14.09 | 14.31 | 14.09 | 14.21 | 13,724 | +0.36(+2.56%) |
Mar 19, 2019 | 13.63 | 13.90 | 13.63 | 13.86 | 7,338 | +0.17(+1.21%) |
Mar 18, 2019 | 13.63 | 13.78 | 13.63 | 13.69 | 9,142 | -0.19(-1.37%) |
Mar 15, 2019 | 13.90 | 13.95 | 13.80 | 13.88 | 26,800 | +0.08(+0.54%) |
Mar 14, 2019 | 13.83 | 13.85 | 13.77 | 13.80 | 9,373 | -0.15(-1.07%) |
Mar 13, 2019 | 13.76 | 13.99 | 13.76 | 13.96 | 6,220 | +0.27(+1.94%) |
Mar 12, 2019 | 13.65 | 13.74 | 13.63 | 13.69 | 23,009 | +0.04(+0.29%) |
Mar 11, 2019 | 13.44 | 13.73 | 13.44 | 13.65 | 15,017 | +0.36(+2.71%) |
Mar 08, 2019 | 13.23 | 13.37 | 13.23 | 13.29 | 12,400 | -0.12(-0.89%) |
Mar 07, 2019 | 13.52 | 13.53 | 13.38 | 13.41 | 20,822 | -0.27(-1.97%) |
Mar 06, 2019 | 13.74 | 13.75 | 13.61 | 13.68 | 21,159 | -0.06(-0.44%) |
Mar 05, 2019 | 13.77 | 13.78 | 13.71 | 13.74 | 26,842 | -0.08(-0.61%) |
Mar 04, 2019 | 13.83 | 13.85 | 13.77 | 13.82 | 8,712 | -0.15(-1.04%) |