Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.77 | 12.90 | 12.77 | 12.86 | 22,513 | +0.09(+0.73%) |
May 30, 2019 | 12.87 | 12.87 | 12.77 | 12.77 | 14,824 | -0.01(-0.07%) |
May 29, 2019 | 12.95 | 12.97 | 12.77 | 12.78 | 13,467 | -0.08(-0.66%) |
May 28, 2019 | 12.90 | 13.04 | 12.82 | 12.86 | 9,479 | -0.29(-2.19%) |
May 24, 2019 | 12.90 | 13.22 | 12.83 | 13.15 | 15,676 | +0.27(+2.11%) |
May 23, 2019 | 13.19 | 13.42 | 12.82 | 12.88 | 16,678 | -0.32(-2.44%) |
May 22, 2019 | 13.34 | 13.34 | 13.20 | 13.20 | 3,057 | -0.14(-1.02%) |
May 21, 2019 | 13.30 | 13.45 | 13.18 | 13.34 | 5,449 | -0.04(-0.32%) |
May 20, 2019 | 13.17 | 13.38 | 13.17 | 13.38 | 1,214 | -0.05(-0.38%) |
May 17, 2019 | 13.58 | 13.62 | 13.43 | 13.43 | 6,364 | -0.14(-1.06%) |
May 16, 2019 | 14.01 | 14.01 | 13.57 | 13.57 | 4,883 | -0.24(-1.72%) |
May 15, 2019 | 13.91 | 13.99 | 13.63 | 13.81 | 4,865 | -0.25(-1.75%) |
May 14, 2019 | 13.79 | 14.06 | 13.78 | 14.06 | 5,287 | +0.37(+2.73%) |
May 13, 2019 | 13.71 | 14.03 | 13.68 | 13.68 | 12,128 | -0.16(-1.16%) |
May 10, 2019 | 13.85 | 14.07 | 13.67 | 13.85 | 6,011 | -0.08(-0.61%) |
May 09, 2019 | 14.02 | 14.17 | 13.74 | 13.93 | 10,367 | -0.07(-0.48%) |
May 08, 2019 | 14.38 | 14.41 | 13.99 | 14.00 | 18,387 | -0.14(-1.02%) |
May 07, 2019 | 13.89 | 14.19 | 13.89 | 14.14 | 7,632 | +0.03(+0.18%) |
May 06, 2019 | 14.27 | 14.33 | 14.00 | 14.12 | 10,922 | -0.31(-2.12%) |
May 03, 2019 | 14.09 | 14.63 | 13.91 | 14.42 | 17,798 | +0.41(+2.91%) |
May 02, 2019 | 13.86 | 14.07 | 13.86 | 14.02 | 8,824 | -0.12(-0.84%) |
May 01, 2019 | 13.93 | 14.42 | 13.93 | 14.13 | 26,197 | -0.06(-0.42%) |
Apr 30, 2019 | 14.03 | 14.19 | 13.98 | 14.19 | 36,922 | +0.03(+0.24%) |
Apr 29, 2019 | 14.18 | 14.18 | 14.04 | 14.16 | 8,994 | -0.05(-0.36%) |
Apr 26, 2019 | 14.20 | 14.21 | 14.04 | 14.21 | 4,479 | +0.05(+0.36%) |
Apr 25, 2019 | 14.24 | 14.24 | 14.02 | 14.16 | 6,568 | +0.15(+1.09%) |
Apr 24, 2019 | 13.45 | 14.17 | 13.45 | 14.01 | 13,424 | +0.26(+1.91%) |
Apr 23, 2019 | 13.62 | 13.79 | 13.37 | 13.74 | 69,878 | +0.14(+1.00%) |
Apr 22, 2019 | 13.87 | 13.92 | 13.58 | 13.61 | 13,691 | -0.38(-2.73%) |
Apr 18, 2019 | 13.96 | 14.15 | 13.65 | 13.99 | 14,380 | -0.04(-0.30%) |
Apr 17, 2019 | 14.08 | 14.18 | 13.99 | 14.03 | 17,337 | -0.07(-0.48%) |
Apr 16, 2019 | 13.94 | 14.39 | 13.94 | 14.10 | 39,555 | +0.10(+0.73%) |
Apr 15, 2019 | 14.11 | 14.11 | 13.79 | 14.00 | 40,718 | +0.01(+0.06%) |
Apr 12, 2019 | 14.26 | 14.26 | 13.99 | 13.99 | 5,304 | -0.18(-1.26%) |
Apr 11, 2019 | 13.92 | 14.19 | 13.92 | 14.17 | 5,090 | -0.10(-0.71%) |
Apr 10, 2019 | 14.03 | 14.35 | 13.81 | 14.27 | 3,534 | +0.22(+1.57%) |
Apr 09, 2019 | 14.02 | 14.22 | 13.62 | 14.05 | 7,132 | -0.06(-0.42%) |
Apr 08, 2019 | 14.09 | 14.18 | 14.06 | 14.11 | 4,054 | -0.09(-0.66%) |
Apr 05, 2019 | 13.62 | 14.20 | 13.62 | 14.20 | 11,551 | +0.48(+3.52%) |
Apr 04, 2019 | 13.72 | 13.83 | 13.72 | 13.72 | 14,258 | -0.03(-0.18%) |
Apr 03, 2019 | 13.83 | 13.83 | 13.59 | 13.74 | 3,543 | -0.03(-0.25%) |
Apr 02, 2019 | 13.74 | 13.78 | 13.69 | 13.78 | 2,907 | +0.20(+1.44%) |
Apr 01, 2019 | 13.36 | 13.72 | 13.36 | 13.58 | 71,833 | +0.22(+1.65%) |
Mar 29, 2019 | 13.38 | 13.53 | 13.36 | 13.36 | 14,380 | +0.03(+0.19%) |
Mar 28, 2019 | 13.51 | 13.51 | 13.17 | 13.34 | 21,373 | +0.03(+0.26%) |
Mar 27, 2019 | 13.43 | 13.53 | 13.22 | 13.30 | 20,168 | +0.14(+1.10%) |
Mar 26, 2019 | 13.03 | 13.30 | 13.01 | 13.16 | 13,625 | +0.09(+0.71%) |
Mar 25, 2019 | 13.38 | 13.38 | 12.84 | 13.07 | 32,664 | +0.28(+2.19%) |
Mar 22, 2019 | 13.35 | 13.35 | 12.79 | 12.79 | 14,969 | -0.54(-4.07%) |
Mar 21, 2019 | 13.22 | 13.71 | 13.22 | 13.33 | 16,593 | +0.14(+1.03%) |
Mar 20, 2019 | 13.37 | 13.44 | 13.19 | 13.19 | 10,687 | -0.13(-0.95%) |
Mar 19, 2019 | 13.66 | 13.73 | 13.29 | 13.32 | 9,381 | -0.24(-1.75%) |
Mar 18, 2019 | 13.74 | 13.74 | 13.56 | 13.56 | 11,616 | -0.26(-1.90%) |
Mar 15, 2019 | 13.57 | 14.00 | 13.46 | 13.82 | 56,930 | +0.21(+1.56%) |
Mar 14, 2019 | 13.79 | 13.84 | 13.49 | 13.61 | 4,205 | +0.12(+0.88%) |
Mar 13, 2019 | 13.46 | 13.55 | 13.36 | 13.49 | 13,290 | +0.13(+0.95%) |
Mar 12, 2019 | 13.51 | 13.62 | 13.36 | 13.36 | 8,560 | -0.20(-1.44%) |
Mar 11, 2019 | 13.33 | 13.56 | 13.32 | 13.56 | 25,024 | +0.40(+3.03%) |
Mar 08, 2019 | 12.77 | 13.37 | 12.77 | 13.16 | 23,927 | +0.38(+2.99%) |
Mar 07, 2019 | 13.38 | 13.57 | 12.78 | 12.78 | 44,690 | -0.50(-3.77%) |
Mar 06, 2019 | 14.21 | 14.21 | 13.28 | 13.28 | 14,415 | -0.69(-4.95%) |
Mar 05, 2019 | 13.99 | 14.27 | 13.97 | 13.97 | 4,071 | +0.02(+0.12%) |
Mar 04, 2019 | 13.96 | 14.11 | 13.93 | 13.95 | 29,645 | +0.02(+0.12%) |