Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.37 | 13.37 | 13.29 | 13.33 | 86,816 | -0.07(-0.55%) |
May 30, 2019 | 13.43 | 13.49 | 13.37 | 13.40 | 100,207 | -0.03(-0.22%) |
May 29, 2019 | 13.49 | 13.49 | 13.39 | 13.43 | 107,455 | -0.07(-0.54%) |
May 28, 2019 | 13.59 | 13.60 | 13.50 | 13.51 | 81,186 | -0.09(-0.65%) |
May 24, 2019 | 13.59 | 13.61 | 13.54 | 13.59 | 650,919 | +0.06(+0.44%) |
May 23, 2019 | 13.58 | 13.59 | 13.50 | 13.54 | 176,799 | -0.13(-0.97%) |
May 22, 2019 | 13.66 | 13.68 | 13.60 | 13.67 | 58,596 | -0.02(-0.16%) |
May 21, 2019 | 13.62 | 13.70 | 13.60 | 13.69 | 65,447 | +0.10(+0.77%) |
May 20, 2019 | 13.61 | 13.64 | 13.58 | 13.59 | 69,017 | -0.06(-0.43%) |
May 17, 2019 | 13.65 | 13.69 | 13.62 | 13.64 | 70,667 | -0.07(-0.53%) |
May 16, 2019 | 13.67 | 13.74 | 13.65 | 13.72 | 71,999 | +0.08(+0.59%) |
May 15, 2019 | 13.58 | 13.67 | 13.53 | 13.64 | 109,986 | -0.01(-0.05%) |
May 14, 2019 | 13.60 | 13.66 | 13.45 | 13.64 | 170,921 | +0.08(+0.59%) |
May 13, 2019 | 13.50 | 13.62 | 13.50 | 13.56 | 102,076 | -0.13(-0.96%) |
May 10, 2019 | 13.56 | 13.71 | 13.52 | 13.70 | 159,103 | +0.15(+1.13%) |
May 09, 2019 | 13.53 | 13.56 | 13.45 | 13.54 | 1,971,503 | -0.04(-0.32%) |
May 08, 2019 | 13.54 | 13.62 | 13.54 | 13.59 | 132,580 | -0.01(-0.05%) |
May 07, 2019 | 13.62 | 13.63 | 13.53 | 13.59 | 102,838 | -0.09(-0.64%) |
May 06, 2019 | 13.57 | 13.69 | 13.57 | 13.68 | 77,836 | -0.01(-0.05%) |
May 03, 2019 | 13.64 | 13.70 | 13.62 | 13.69 | 79,004 | +0.07(+0.54%) |
May 02, 2019 | 13.65 | 13.65 | 13.55 | 13.62 | 79,766 | -0.04(-0.32%) |
May 01, 2019 | 13.65 | 13.71 | 13.64 | 13.66 | 106,190 | +0.01(+0.05%) |
Apr 30, 2019 | 13.72 | 13.73 | 13.61 | 13.65 | 133,015 | -0.03(-0.21%) |
Apr 29, 2019 | 13.67 | 13.68 | 13.63 | 13.68 | 86,947 | +0.01(+0.05%) |
Apr 26, 2019 | 13.62 | 13.67 | 13.61 | 13.67 | 117,823 | +0.05(+0.38%) |
Apr 25, 2019 | 13.64 | 13.64 | 13.58 | 13.62 | 104,450 | -0.03(-0.19%) |
Apr 24, 2019 | 13.62 | 13.67 | 13.62 | 13.65 | 82,073 | +0.00(+0.03%) |
Apr 23, 2019 | 13.62 | 13.67 | 13.59 | 13.64 | 145,493 | +0.09(+0.65%) |
Apr 22, 2019 | 13.53 | 13.59 | 13.51 | 13.56 | 78,134 | +0.02(+0.16%) |
Apr 18, 2019 | 13.64 | 13.64 | 13.53 | 13.53 | 150,842 | -0.03(-0.21%) |
Apr 17, 2019 | 13.64 | 13.66 | 13.56 | 13.56 | 155,617 | -0.03(-0.24%) |
Apr 16, 2019 | 13.63 | 13.64 | 13.57 | 13.60 | 135,220 | -0.02(-0.13%) |
Apr 15, 2019 | 13.62 | 13.64 | 13.59 | 13.61 | 79,923 | -0.02(-0.16%) |
Apr 12, 2019 | 13.61 | 13.65 | 13.58 | 13.64 | 124,102 | +0.04(+0.27%) |
Apr 11, 2019 | 13.58 | 13.60 | 13.56 | 13.60 | 108,456 | +0.07(+0.54%) |
Apr 10, 2019 | 13.50 | 13.57 | 13.49 | 13.53 | 123,033 | +0.01(+0.11%) |
Apr 09, 2019 | 13.60 | 13.60 | 13.49 | 13.51 | 119,050 | -0.05(-0.38%) |
Apr 08, 2019 | 13.60 | 13.61 | 13.55 | 13.56 | 166,575 | -0.05(-0.38%) |
Apr 05, 2019 | 13.60 | 13.61 | 13.51 | 13.61 | 428,529 | +0.09(+0.65%) |
Apr 04, 2019 | 13.55 | 13.55 | 13.49 | 13.53 | 112,681 | +0.02(+0.16%) |
Apr 03, 2019 | 13.50 | 13.52 | 13.47 | 13.51 | 101,172 | +0.01(+0.05%) |
Apr 02, 2019 | 13.49 | 13.51 | 13.45 | 13.50 | 67,078 | +0.02(+0.16%) |
Apr 01, 2019 | 13.45 | 13.51 | 13.38 | 13.48 | 102,265 | +0.07(+0.54%) |
Mar 29, 2019 | 13.43 | 13.43 | 13.33 | 13.40 | 113,954 | +0.02(+0.16%) |
Mar 28, 2019 | 13.35 | 13.39 | 13.26 | 13.38 | 106,682 | +0.04(+0.33%) |
Mar 27, 2019 | 13.35 | 13.40 | 13.28 | 13.34 | 258,654 | -0.01(-0.05%) |
Mar 26, 2019 | 13.32 | 13.36 | 13.28 | 13.35 | 90,379 | +0.07(+0.55%) |
Mar 25, 2019 | 13.26 | 13.29 | 13.19 | 13.27 | 129,953 | +0.00(+0.00%) |
Mar 22, 2019 | 13.37 | 13.39 | 13.25 | 13.27 | 105,041 | -0.15(-1.14%) |
Mar 21, 2019 | 13.35 | 13.44 | 13.34 | 13.43 | 100,089 | +0.09(+0.71%) |
Mar 20, 2019 | 13.33 | 13.40 | 13.29 | 13.33 | 94,814 | -0.03(-0.22%) |
Mar 19, 2019 | 13.42 | 13.43 | 13.32 | 13.36 | 147,906 | -0.04(-0.27%) |
Mar 18, 2019 | 13.32 | 13.40 | 13.27 | 13.40 | 109,709 | +0.07(+0.54%) |
Mar 15, 2019 | 13.32 | 13.35 | 13.28 | 13.32 | 97,891 | -0.01(-0.11%) |
Mar 14, 2019 | 13.31 | 13.35 | 13.28 | 13.34 | 129,961 | +0.07(+0.49%) |
Mar 13, 2019 | 13.24 | 13.33 | 13.24 | 13.27 | 474,998 | +0.01(+0.11%) |
Mar 12, 2019 | 13.29 | 13.35 | 13.25 | 13.26 | 85,851 | -0.03(-0.22%) |
Mar 11, 2019 | 13.18 | 13.29 | 13.18 | 13.29 | 59,034 | +0.14(+1.05%) |
Mar 08, 2019 | 13.10 | 13.17 | 13.07 | 13.15 | 551,640 | -0.01(-0.11%) |
Mar 07, 2019 | 13.19 | 13.24 | 13.16 | 13.16 | 85,558 | -0.06(-0.44%) |
Mar 06, 2019 | 13.29 | 13.29 | 13.20 | 13.22 | 98,363 | -0.07(-0.49%) |
Mar 05, 2019 | 13.30 | 13.32 | 13.24 | 13.29 | 57,166 | -0.01(-0.05%) |
Mar 04, 2019 | 13.27 | 13.31 | 13.21 | 13.29 | 142,155 | +0.01(+0.11%) |