Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.47 | 14.16 | 13.41 | 13.90 | 9,100 | +0.40(+2.96%) |
May 30, 2019 | 13.47 | 13.94 | 13.15 | 13.50 | 18,944 | +0.01(+0.07%) |
May 29, 2019 | 13.23 | 14.00 | 13.06 | 13.49 | 21,336 | +0.47(+3.61%) |
May 28, 2019 | 12.98 | 13.47 | 12.98 | 13.02 | 6,896 | -0.12(-0.90%) |
May 24, 2019 | 13.53 | 13.55 | 12.71 | 13.14 | 13,400 | -0.35(-2.60%) |
May 23, 2019 | 13.29 | 13.74 | 13.12 | 13.49 | 5,751 | +0.09(+0.67%) |
May 22, 2019 | 13.65 | 13.65 | 13.25 | 13.40 | 2,824 | -0.26(-1.90%) |
May 21, 2019 | 13.84 | 14.00 | 13.25 | 13.66 | 104,673 | +0.10(+0.74%) |
May 20, 2019 | 14.42 | 14.60 | 13.32 | 13.56 | 7,159 | -0.85(-5.90%) |
May 17, 2019 | 14.70 | 14.90 | 14.20 | 14.41 | 4,600 | -0.38(-2.57%) |
May 16, 2019 | 13.94 | 14.79 | 13.51 | 14.79 | 18,065 | +0.94(+6.79%) |
May 15, 2019 | 13.66 | 14.49 | 13.65 | 13.85 | 6,272 | -0.04(-0.29%) |
May 14, 2019 | 13.83 | 15.00 | 13.64 | 13.89 | 8,362 | +0.27(+1.98%) |
May 13, 2019 | 14.06 | 14.80 | 13.32 | 13.62 | 10,290 | -0.80(-5.55%) |
May 10, 2019 | 13.80 | 14.62 | 13.30 | 14.42 | 14,000 | +0.67(+4.87%) |
May 09, 2019 | 14.10 | 14.10 | 13.41 | 13.75 | 14,890 | -0.44(-3.10%) |
May 08, 2019 | 14.07 | 14.20 | 13.45 | 14.19 | 15,086 | +0.14(+1.00%) |
May 07, 2019 | 14.24 | 14.67 | 14.05 | 14.05 | 8,279 | -0.25(-1.75%) |
May 06, 2019 | 13.58 | 14.79 | 12.50 | 14.30 | 60,147 | -0.50(-3.38%) |
May 03, 2019 | 15.39 | 15.46 | 14.75 | 14.80 | 15,300 | -0.67(-4.33%) |
May 02, 2019 | 16.00 | 16.12 | 14.93 | 15.47 | 15,689 | -0.20(-1.28%) |
May 01, 2019 | 15.44 | 15.94 | 14.72 | 15.67 | 37,518 | +0.23(+1.49%) |
Apr 30, 2019 | 16.49 | 16.49 | 15.32 | 15.44 | 29,327 | -1.05(-6.37%) |
Apr 29, 2019 | 16.50 | 16.50 | 15.42 | 16.49 | 28,105 | +0.26(+1.58%) |
Apr 26, 2019 | 16.35 | 16.35 | 15.67 | 16.23 | 16,200 | -0.06(-0.34%) |
Apr 25, 2019 | 15.87 | 16.46 | 15.50 | 16.29 | 14,361 | +0.40(+2.52%) |
Apr 24, 2019 | 16.64 | 16.95 | 15.05 | 15.89 | 43,865 | -0.01(-0.06%) |
Apr 23, 2019 | 16.83 | 17.60 | 15.70 | 15.90 | 60,998 | -0.93(-5.53%) |
Apr 22, 2019 | 17.00 | 17.99 | 16.09 | 16.83 | 112,587 | +1.13(+7.20%) |
Apr 18, 2019 | 15.97 | 15.97 | 15.03 | 15.70 | 32,700 | +0.55(+3.63%) |
Apr 17, 2019 | 15.93 | 16.70 | 13.89 | 15.15 | 71,166 | -1.34(-8.13%) |
Apr 16, 2019 | 17.20 | 17.25 | 15.62 | 16.49 | 32,594 | +0.04(+0.24%) |
Apr 15, 2019 | 15.13 | 16.52 | 15.00 | 16.45 | 44,612 | +1.73(+11.75%) |
Apr 12, 2019 | 13.77 | 14.99 | 13.77 | 14.72 | 108,200 | +1.15(+8.47%) |
Apr 11, 2019 | 13.60 | 14.45 | 13.50 | 13.57 | 32,904 | +0.01(+0.07%) |
Apr 10, 2019 | 13.50 | 13.65 | 13.40 | 13.56 | 31,025 | +0.41(+3.12%) |
Apr 09, 2019 | 13.60 | 14.00 | 13.02 | 13.15 | 27,303 | -0.50(-3.66%) |
Apr 08, 2019 | 13.61 | 14.16 | 13.60 | 13.65 | 40,786 | +0.04(+0.29%) |
Apr 05, 2019 | 14.26 | 14.26 | 13.59 | 13.61 | 29,500 | +0.06(+0.44%) |
Apr 04, 2019 | 13.75 | 14.04 | 13.36 | 13.55 | 22,128 | -0.06(-0.44%) |
Apr 03, 2019 | 13.90 | 14.47 | 13.50 | 13.61 | 56,678 | +0.55(+4.21%) |
Apr 02, 2019 | 13.75 | 13.75 | 13.06 | 13.06 | 10,652 | -0.71(-5.16%) |
Apr 01, 2019 | 14.50 | 14.71 | 13.69 | 13.77 | 74,710 | -1.00(-6.77%) |
Mar 29, 2019 | 12.75 | 14.83 | 12.51 | 14.77 | 99,100 | +2.02(+15.84%) |
Mar 28, 2019 | 12.74 | 13.13 | 12.62 | 12.75 | 7,034 | +0.16(+1.27%) |
Mar 27, 2019 | 12.41 | 12.79 | 12.32 | 12.59 | 10,059 | +0.63(+5.27%) |
Mar 26, 2019 | 12.47 | 12.47 | 11.96 | 11.96 | 3,447 | -0.53(-4.24%) |
Mar 25, 2019 | 12.80 | 12.80 | 12.14 | 12.49 | 9,787 | -0.35(-2.73%) |
Mar 22, 2019 | 12.85 | 12.85 | 12.47 | 12.84 | 4,100 | -0.05(-0.39%) |
Mar 21, 2019 | 12.77 | 12.89 | 12.77 | 12.89 | 1,692 | +0.04(+0.31%) |
Mar 20, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,655 | +0.31(+2.47%) |
Mar 19, 2019 | 12.95 | 13.33 | 12.53 | 12.54 | 33,909 | -0.20(-1.57%) |
Mar 18, 2019 | 12.99 | 13.00 | 12.55 | 12.74 | 3,549 | -0.21(-1.62%) |
Mar 15, 2019 | 13.33 | 13.33 | 12.51 | 12.95 | 3,300 | -0.18(-1.37%) |
Mar 14, 2019 | 13.32 | 13.32 | 13.02 | 13.13 | 3,756 | -0.04(-0.30%) |
Mar 13, 2019 | 13.50 | 13.50 | 12.95 | 13.17 | 11,681 | -0.28(-2.08%) |
Mar 12, 2019 | 13.57 | 13.79 | 13.37 | 13.45 | 10,237 | -0.21(-1.50%) |
Mar 11, 2019 | 13.67 | 13.79 | 13.50 | 13.65 | 12,989 | +0.09(+0.70%) |
Mar 08, 2019 | 13.74 | 13.74 | 11.90 | 13.56 | 6,000 | -0.19(-1.38%) |
Mar 07, 2019 | 13.75 | 13.83 | 13.03 | 13.75 | 23,577 | +0.00(+0.00%) |
Mar 06, 2019 | 13.70 | 13.80 | 13.26 | 13.75 | 21,455 | +0.40(+3.00%) |
Mar 05, 2019 | 13.16 | 13.52 | 12.92 | 13.35 | 28,464 | +0.51(+3.97%) |
Mar 04, 2019 | 12.77 | 13.29 | 12.46 | 12.84 | 37,988 | +0.09(+0.71%) |