Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.07 | 13.11 | 13.02 | 13.10 | 108,961 | -0.08(-0.63%) |
May 30, 2019 | 13.20 | 13.23 | 13.16 | 13.19 | 72,798 | +0.02(+0.13%) |
May 29, 2019 | 13.19 | 13.19 | 13.11 | 13.17 | 148,951 | -0.07(-0.50%) |
May 28, 2019 | 13.30 | 13.33 | 13.22 | 13.23 | 122,013 | -0.03(-0.25%) |
May 24, 2019 | 13.25 | 13.28 | 13.22 | 13.27 | 98,222 | +0.13(+1.01%) |
May 23, 2019 | 13.18 | 13.18 | 13.09 | 13.14 | 91,631 | -0.19(-1.43%) |
May 22, 2019 | 13.31 | 13.34 | 13.30 | 13.33 | 91,095 | -0.02(-0.16%) |
May 21, 2019 | 13.28 | 13.35 | 13.28 | 13.35 | 87,007 | +0.12(+0.91%) |
May 20, 2019 | 13.22 | 13.25 | 13.19 | 13.23 | 404,057 | +0.00(+0.00%) |
May 17, 2019 | 13.18 | 13.27 | 13.18 | 13.23 | 87,121 | -0.01(-0.06%) |
May 16, 2019 | 13.23 | 13.30 | 13.23 | 13.23 | 188,017 | +0.01(+0.06%) |
May 15, 2019 | 13.12 | 13.25 | 13.12 | 13.23 | 97,884 | +0.07(+0.57%) |
May 14, 2019 | 13.14 | 13.21 | 13.13 | 13.15 | 141,740 | +0.05(+0.38%) |
May 13, 2019 | 13.17 | 13.17 | 13.06 | 13.10 | 237,645 | -0.24(-1.80%) |
May 10, 2019 | 13.33 | 13.38 | 13.17 | 13.34 | 826,323 | +0.05(+0.37%) |
May 09, 2019 | 13.29 | 13.34 | 13.21 | 13.29 | 247,244 | -0.10(-0.74%) |
May 08, 2019 | 13.38 | 13.46 | 13.38 | 13.39 | 194,716 | +0.01(+0.06%) |
May 07, 2019 | 13.43 | 13.44 | 13.33 | 13.38 | 135,440 | -0.12(-0.92%) |
May 06, 2019 | 13.38 | 13.53 | 13.37 | 13.51 | 151,550 | -0.08(-0.61%) |
May 03, 2019 | 13.54 | 13.59 | 13.54 | 13.59 | 75,657 | +0.11(+0.80%) |
May 02, 2019 | 13.53 | 13.53 | 13.46 | 13.48 | 98,672 | -0.02(-0.18%) |
May 01, 2019 | 13.62 | 13.66 | 13.51 | 13.51 | 253,322 | -0.11(-0.79%) |
Apr 30, 2019 | 13.57 | 13.63 | 13.53 | 13.62 | 110,420 | +0.02(+0.12%) |
Apr 29, 2019 | 13.61 | 13.62 | 13.58 | 13.60 | 96,171 | +0.02(+0.12%) |
Apr 26, 2019 | 13.57 | 13.58 | 13.52 | 13.58 | 93,757 | +0.09(+0.68%) |
Apr 25, 2019 | 13.49 | 13.51 | 13.43 | 13.49 | 142,301 | -0.04(-0.31%) |
Apr 24, 2019 | 13.58 | 13.59 | 13.51 | 13.53 | 103,310 | -0.08(-0.61%) |
Apr 23, 2019 | 13.60 | 13.63 | 13.58 | 13.62 | 127,409 | +0.01(+0.06%) |
Apr 22, 2019 | 13.62 | 13.64 | 13.60 | 13.61 | 105,201 | -0.02(-0.18%) |
Apr 18, 2019 | 13.62 | 13.63 | 13.57 | 13.63 | 169,656 | +0.00(+0.00%) |
Apr 17, 2019 | 13.63 | 13.64 | 13.58 | 13.63 | 222,308 | +0.05(+0.37%) |
Apr 16, 2019 | 13.57 | 13.60 | 13.57 | 13.58 | 208,850 | +0.06(+0.43%) |
Apr 15, 2019 | 13.53 | 13.57 | 13.52 | 13.52 | 161,527 | -0.01(-0.06%) |
Apr 12, 2019 | 13.53 | 13.55 | 13.50 | 13.53 | 169,898 | +0.07(+0.55%) |
Apr 11, 2019 | 13.48 | 13.50 | 13.46 | 13.46 | 164,461 | -0.07(-0.55%) |
Apr 10, 2019 | 13.48 | 13.53 | 13.48 | 13.53 | 130,092 | +0.08(+0.62%) |
Apr 09, 2019 | 13.50 | 13.50 | 13.44 | 13.45 | 191,637 | -0.07(-0.55%) |
Apr 08, 2019 | 13.48 | 13.52 | 13.45 | 13.52 | 97,517 | +0.06(+0.43%) |
Apr 05, 2019 | 13.43 | 13.48 | 13.41 | 13.47 | 167,846 | +0.02(+0.19%) |
Apr 04, 2019 | 13.40 | 13.44 | 13.39 | 13.44 | 154,138 | +0.02(+0.12%) |
Apr 03, 2019 | 13.42 | 13.48 | 13.41 | 13.43 | 211,723 | +0.07(+0.50%) |
Apr 02, 2019 | 13.33 | 13.36 | 13.28 | 13.36 | 120,785 | +0.03(+0.25%) |
Apr 01, 2019 | 13.26 | 13.33 | 13.24 | 13.33 | 271,078 | +0.17(+1.26%) |
Mar 29, 2019 | 13.19 | 13.19 | 13.11 | 13.16 | 167,243 | +0.04(+0.28%) |
Mar 28, 2019 | 13.14 | 13.15 | 13.08 | 13.12 | 131,083 | -0.02(-0.16%) |
Mar 27, 2019 | 13.17 | 13.20 | 13.10 | 13.14 | 153,398 | -0.05(-0.38%) |
Mar 26, 2019 | 13.18 | 13.25 | 13.16 | 13.19 | 146,960 | +0.07(+0.57%) |
Mar 25, 2019 | 13.14 | 13.18 | 13.10 | 13.12 | 148,134 | -0.04(-0.31%) |
Mar 22, 2019 | 13.28 | 13.30 | 13.14 | 13.16 | 364,171 | -0.22(-1.67%) |
Mar 21, 2019 | 13.36 | 13.40 | 13.34 | 13.38 | 112,655 | -0.02(-0.12%) |
Mar 20, 2019 | 13.38 | 13.46 | 13.32 | 13.40 | 175,588 | +0.02(+0.12%) |
Mar 19, 2019 | 13.44 | 13.45 | 13.36 | 13.38 | 148,173 | -0.04(-0.31%) |
Mar 18, 2019 | 13.33 | 13.43 | 13.33 | 13.43 | 216,450 | +0.14(+1.04%) |
Mar 15, 2019 | 13.24 | 13.31 | 13.23 | 13.29 | 159,162 | +0.11(+0.82%) |
Mar 14, 2019 | 13.19 | 13.20 | 13.17 | 13.18 | 104,046 | -0.02(-0.19%) |
Mar 13, 2019 | 13.15 | 13.20 | 13.15 | 13.20 | 221,069 | +0.10(+0.76%) |
Mar 12, 2019 | 13.11 | 13.20 | 13.09 | 13.11 | 284,767 | +0.03(+0.25%) |
Mar 11, 2019 | 12.98 | 13.07 | 12.98 | 13.07 | 136,318 | +0.14(+1.09%) |
Mar 08, 2019 | 12.91 | 12.94 | 12.88 | 12.93 | 164,484 | -0.03(-0.25%) |
Mar 07, 2019 | 13.06 | 13.06 | 12.96 | 12.96 | 179,043 | -0.10(-0.76%) |
Mar 06, 2019 | 13.11 | 13.11 | 13.04 | 13.06 | 134,848 | -0.02(-0.19%) |
Mar 05, 2019 | 13.10 | 13.11 | 13.08 | 13.09 | 206,903 | +0.03(+0.25%) |
Mar 04, 2019 | 13.11 | 13.11 | 12.97 | 13.06 | 331,246 | -0.01(-0.09%) |