Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.98 | 13.98 | 13.80 | 13.80 | 14,400 | -0.07(-0.50%) |
May 30, 2019 | 13.93 | 14.00 | 13.87 | 13.87 | 7,328 | -0.08(-0.57%) |
May 29, 2019 | 14.04 | 14.04 | 13.90 | 13.95 | 7,405 | -0.10(-0.71%) |
May 28, 2019 | 14.25 | 14.54 | 14.05 | 14.05 | 14,908 | +0.06(+0.40%) |
May 24, 2019 | 13.96 | 14.21 | 13.91 | 13.99 | 27,900 | +0.35(+2.57%) |
May 23, 2019 | 13.64 | 13.75 | 13.64 | 13.64 | 24,405 | +0.12(+0.90%) |
May 22, 2019 | 13.69 | 13.70 | 13.45 | 13.52 | 13,202 | -0.13(-0.94%) |
May 21, 2019 | 13.41 | 13.76 | 13.41 | 13.65 | 10,857 | +0.16(+1.19%) |
May 20, 2019 | 13.40 | 13.50 | 13.30 | 13.49 | 2,426 | +0.45(+3.45%) |
May 17, 2019 | 13.14 | 13.14 | 12.99 | 13.04 | 16,000 | -0.13(-0.95%) |
May 16, 2019 | 13.25 | 13.25 | 13.15 | 13.16 | 26,274 | -0.09(-0.64%) |
May 15, 2019 | 13.25 | 13.31 | 13.24 | 13.25 | 4,934 | +0.01(+0.08%) |
May 14, 2019 | 13.25 | 13.32 | 13.20 | 13.24 | 22,004 | +0.06(+0.46%) |
May 13, 2019 | 13.40 | 13.40 | 13.10 | 13.18 | 6,276 | -0.13(-0.98%) |
May 10, 2019 | 13.93 | 13.93 | 13.31 | 13.31 | 24,200 | -0.02(-0.15%) |
May 09, 2019 | 13.14 | 13.33 | 13.13 | 13.33 | 1,180 | +0.16(+1.21%) |
May 08, 2019 | 12.97 | 13.17 | 12.96 | 13.17 | 4,484 | +0.18(+1.39%) |
May 07, 2019 | 13.04 | 13.04 | 12.98 | 12.99 | 10,521 | -0.08(-0.61%) |
May 06, 2019 | 13.21 | 13.25 | 13.00 | 13.07 | 54,317 | -0.09(-0.70%) |
May 03, 2019 | 13.31 | 13.43 | 13.16 | 13.16 | 52,600 | -0.15(-1.11%) |
May 02, 2019 | 13.58 | 13.65 | 13.31 | 13.31 | 40,918 | -0.20(-1.48%) |
May 01, 2019 | 13.75 | 13.75 | 13.39 | 13.51 | 13,430 | +0.01(+0.07%) |
Apr 30, 2019 | 13.63 | 13.66 | 13.45 | 13.50 | 60,540 | -0.10(-0.74%) |
Apr 29, 2019 | 13.23 | 14.08 | 13.23 | 13.60 | 19,808 | -0.05(-0.37%) |
Apr 26, 2019 | 13.74 | 13.74 | 13.62 | 13.65 | 15,400 | -0.12(-0.87%) |
Apr 25, 2019 | 13.91 | 13.91 | 13.70 | 13.77 | 8,416 | -0.08(-0.56%) |
Apr 24, 2019 | 13.91 | 13.95 | 13.84 | 13.85 | 52,023 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.60 | 14.00 | 14.06 | 13,917 | +0.03(+0.21%) |
Apr 22, 2019 | 14.04 | 14.25 | 14.00 | 14.03 | 5,099 | -0.06(-0.44%) |
Apr 18, 2019 | 13.98 | 14.09 | 13.87 | 14.09 | 9,800 | +0.10(+0.73%) |
Apr 17, 2019 | 14.05 | 14.05 | 13.99 | 13.99 | 5,821 | -0.04(-0.29%) |
Apr 16, 2019 | 14.09 | 14.11 | 14.00 | 14.03 | 5,048 | +0.00(+0.00%) |
Apr 15, 2019 | 14.15 | 14.20 | 13.99 | 14.03 | 7,021 | -0.12(-0.85%) |
Apr 12, 2019 | 14.22 | 14.22 | 14.14 | 14.15 | 7,100 | +0.04(+0.28%) |
Apr 11, 2019 | 14.21 | 14.21 | 14.10 | 14.11 | 840 | -0.10(-0.70%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.15 | 14.21 | 5,072 | +0.04(+0.30%) |
Apr 09, 2019 | 14.25 | 14.35 | 14.17 | 14.17 | 5,562 | +0.03(+0.19%) |
Apr 08, 2019 | 14.11 | 14.14 | 14.04 | 14.14 | 5,207 | +0.03(+0.21%) |
Apr 05, 2019 | 13.83 | 14.27 | 13.83 | 14.11 | 20,300 | -0.22(-1.54%) |
Apr 04, 2019 | 14.37 | 14.37 | 14.32 | 14.33 | 5,611 | +0.09(+0.63%) |
Apr 03, 2019 | 14.06 | 14.47 | 14.06 | 14.24 | 11,104 | +0.23(+1.67%) |
Apr 02, 2019 | 13.94 | 14.20 | 13.94 | 14.01 | 5,803 | +0.03(+0.19%) |
Apr 01, 2019 | 13.99 | 14.01 | 13.97 | 13.98 | 3,645 | +0.00(+0.00%) |
Mar 29, 2019 | 14.00 | 14.09 | 13.98 | 13.98 | 7,700 | -0.02(-0.15%) |
Mar 28, 2019 | 14.03 | 14.03 | 14.00 | 14.00 | 3,015 | -0.11(-0.77%) |
Mar 27, 2019 | 13.96 | 14.11 | 13.96 | 14.11 | 11,770 | +0.00(+0.00%) |
Mar 26, 2019 | 14.01 | 14.11 | 13.97 | 14.11 | 10,220 | +0.10(+0.71%) |
Mar 25, 2019 | 13.90 | 14.04 | 13.90 | 14.01 | 5,300 | -0.01(-0.06%) |
Mar 22, 2019 | 14.02 | 14.06 | 13.92 | 14.02 | 27,800 | -0.06(-0.44%) |
Mar 21, 2019 | 14.00 | 14.11 | 14.00 | 14.08 | 5,423 | -0.10(-0.71%) |
Mar 20, 2019 | 13.83 | 14.18 | 13.83 | 14.18 | 1,716 | +0.37(+2.68%) |
Mar 19, 2019 | 14.30 | 14.30 | 13.81 | 13.81 | 4,910 | -0.18(-1.29%) |
Mar 18, 2019 | 13.94 | 14.06 | 13.84 | 13.99 | 37,350 | +0.52(+3.85%) |
Mar 15, 2019 | 13.45 | 13.52 | 13.45 | 13.47 | 4,500 | +0.07(+0.53%) |
Mar 14, 2019 | 13.61 | 13.61 | 13.18 | 13.40 | 10,569 | +0.15(+1.13%) |
Mar 13, 2019 | 13.41 | 13.41 | 12.93 | 13.25 | 31,799 | +0.01(+0.08%) |
Mar 12, 2019 | 13.14 | 13.47 | 13.14 | 13.24 | 5,884 | -0.14(-1.05%) |
Mar 11, 2019 | 13.05 | 13.63 | 13.01 | 13.38 | 32,483 | +0.53(+4.12%) |
Mar 08, 2019 | 12.80 | 12.86 | 12.80 | 12.85 | 3,500 | +0.00(+0.00%) |
Mar 07, 2019 | 12.96 | 12.96 | 12.81 | 12.85 | 12,955 | -0.11(-0.85%) |
Mar 06, 2019 | 13.00 | 13.02 | 12.96 | 12.96 | 10,681 | -0.00(-0.01%) |
Mar 05, 2019 | 13.04 | 13.27 | 12.94 | 12.96 | 8,700 | -0.02(-0.14%) |
Mar 04, 2019 | 12.96 | 13.01 | 12.96 | 12.98 | 2,852 | +0.06(+0.46%) |