Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.38 | 13.40 | 13.29 | 13.30 | 4,407 | -0.30(-2.18%) |
May 30, 2019 | 13.66 | 13.66 | 13.59 | 13.59 | 5,916 | -0.04(-0.32%) |
May 29, 2019 | 13.54 | 13.70 | 13.54 | 13.64 | 2,820 | -0.31(-2.20%) |
May 28, 2019 | 13.88 | 13.94 | 13.88 | 13.94 | 1,901 | +0.20(+1.47%) |
May 24, 2019 | 13.75 | 13.75 | 13.74 | 13.74 | 400 | +0.16(+1.19%) |
May 23, 2019 | 13.48 | 13.58 | 13.48 | 13.58 | 2,770 | -0.19(-1.36%) |
May 22, 2019 | 13.86 | 13.86 | 13.75 | 13.77 | 2,369 | -0.03(-0.20%) |
May 21, 2019 | 13.63 | 13.81 | 13.63 | 13.79 | 2,012 | +0.30(+2.20%) |
May 20, 2019 | 13.72 | 13.72 | 13.46 | 13.50 | 2,634 | -0.31(-2.24%) |
May 17, 2019 | 13.89 | 14.01 | 13.78 | 13.81 | 14,925 | -0.21(-1.50%) |
May 16, 2019 | 14.01 | 14.06 | 13.97 | 14.02 | 1,677 | +0.22(+1.59%) |
May 15, 2019 | 13.55 | 13.80 | 13.55 | 13.80 | 1,955 | +0.16(+1.17%) |
May 14, 2019 | 13.62 | 13.64 | 13.49 | 13.64 | 2,167 | +0.20(+1.49%) |
May 13, 2019 | 13.70 | 13.70 | 13.40 | 13.44 | 8,536 | -0.60(-4.27%) |
May 10, 2019 | 13.89 | 14.07 | 13.74 | 14.04 | 6,510 | +0.10(+0.72%) |
May 09, 2019 | 13.79 | 13.94 | 13.57 | 13.94 | 1,227 | +0.02(+0.14%) |
May 08, 2019 | 13.94 | 14.00 | 13.86 | 13.92 | 9,840 | -0.06(-0.46%) |
May 07, 2019 | 14.20 | 14.22 | 13.98 | 13.98 | 14,469 | -0.49(-3.41%) |
May 06, 2019 | 14.23 | 14.48 | 14.20 | 14.48 | 2,307 | +0.02(+0.14%) |
May 03, 2019 | 14.32 | 14.49 | 14.28 | 14.46 | 9,215 | +0.28(+1.97%) |
May 02, 2019 | 14.03 | 14.29 | 14.03 | 14.18 | 4,791 | -0.09(-0.63%) |
May 01, 2019 | 14.26 | 14.36 | 14.25 | 14.27 | 7,119 | -0.05(-0.33%) |
Apr 30, 2019 | 14.58 | 14.58 | 14.31 | 14.31 | 4,441 | -0.21(-1.46%) |
Apr 29, 2019 | 14.55 | 14.65 | 14.53 | 14.53 | 5,992 | +0.04(+0.25%) |
Apr 26, 2019 | 14.43 | 14.49 | 14.43 | 14.49 | 2,604 | +0.01(+0.05%) |
Apr 25, 2019 | 14.36 | 14.49 | 14.31 | 14.48 | 6,293 | +0.08(+0.53%) |
Apr 24, 2019 | 14.60 | 14.60 | 14.37 | 14.41 | 4,450 | -0.10(-0.72%) |
Apr 23, 2019 | 14.16 | 14.51 | 14.13 | 14.51 | 3,482 | +0.36(+2.58%) |
Apr 22, 2019 | 14.16 | 14.23 | 14.03 | 14.15 | 5,675 | +0.06(+0.46%) |
Apr 18, 2019 | 14.24 | 14.25 | 13.90 | 14.08 | 11,319 | -0.08(-0.60%) |
Apr 17, 2019 | 14.86 | 14.86 | 14.17 | 14.17 | 21,862 | -0.76(-5.08%) |
Apr 16, 2019 | 14.97 | 15.02 | 14.89 | 14.92 | 40,379 | +0.04(+0.27%) |
Apr 15, 2019 | 15.07 | 15.08 | 14.78 | 14.88 | 9,505 | -0.11(-0.73%) |
Apr 12, 2019 | 15.18 | 15.18 | 14.99 | 14.99 | 16,527 | -0.04(-0.27%) |
Apr 11, 2019 | 15.36 | 15.36 | 15.03 | 15.03 | 31,564 | -0.31(-2.02%) |
Apr 10, 2019 | 15.27 | 15.35 | 15.27 | 15.34 | 106,523 | +0.00(+0.00%) |