Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.91 | 12.93 | 12.67 | 12.67 | 2,408,060 | -0.33(-2.53%) |
May 30, 2019 | 13.09 | 13.15 | 12.96 | 13.00 | 1,114,961 | -0.04(-0.31%) |
May 29, 2019 | 13.12 | 13.13 | 12.95 | 13.04 | 2,045,065 | -0.09(-0.68%) |
May 28, 2019 | 13.26 | 13.28 | 13.13 | 13.13 | 1,870,122 | -0.09(-0.68%) |
May 24, 2019 | 13.26 | 13.32 | 13.17 | 13.22 | 838,501 | -0.02(-0.12%) |
May 23, 2019 | 13.17 | 13.26 | 13.09 | 13.23 | 1,466,834 | +0.02(+0.12%) |
May 22, 2019 | 13.28 | 13.30 | 13.15 | 13.22 | 1,527,219 | -0.13(-0.98%) |
May 21, 2019 | 13.31 | 13.35 | 13.20 | 13.35 | 1,543,754 | +0.17(+1.30%) |
May 20, 2019 | 13.37 | 13.38 | 13.10 | 13.17 | 1,322,555 | -0.20(-1.46%) |
May 17, 2019 | 13.45 | 13.48 | 13.33 | 13.37 | 1,480,869 | -0.13(-0.97%) |
May 16, 2019 | 13.55 | 13.60 | 13.48 | 13.50 | 1,031,320 | -0.05(-0.36%) |
May 15, 2019 | 13.47 | 13.57 | 13.44 | 13.55 | 919,932 | +0.07(+0.54%) |
May 14, 2019 | 13.42 | 13.54 | 13.39 | 13.48 | 1,266,411 | +0.07(+0.49%) |
May 13, 2019 | 13.32 | 13.44 | 13.26 | 13.41 | 1,174,305 | -0.06(-0.42%) |
May 10, 2019 | 13.36 | 13.47 | 13.22 | 13.47 | 1,424,200 | +0.11(+0.86%) |
May 09, 2019 | 13.22 | 13.49 | 13.17 | 13.35 | 2,314,347 | +0.14(+1.05%) |
May 08, 2019 | 13.38 | 13.46 | 13.18 | 13.22 | 1,652,997 | -0.20(-1.52%) |
May 07, 2019 | 13.45 | 13.57 | 13.36 | 13.42 | 1,379,015 | -0.07(-0.54%) |
May 06, 2019 | 13.40 | 13.58 | 13.38 | 13.49 | 1,210,402 | +0.03(+0.24%) |
May 03, 2019 | 13.44 | 13.51 | 13.37 | 13.46 | 994,646 | +0.09(+0.67%) |
May 02, 2019 | 13.32 | 13.49 | 13.31 | 13.37 | 1,361,379 | +0.07(+0.55%) |
May 01, 2019 | 13.35 | 13.44 | 13.26 | 13.30 | 1,254,832 | -0.03(-0.24%) |
Apr 30, 2019 | 13.29 | 13.38 | 13.26 | 13.33 | 1,206,882 | +0.03(+0.24%) |
Apr 29, 2019 | 13.37 | 13.47 | 13.26 | 13.30 | 1,095,512 | -0.03(-0.24%) |
Apr 26, 2019 | 13.29 | 13.37 | 13.25 | 13.33 | 976,048 | +0.09(+0.67%) |
Apr 25, 2019 | 13.31 | 13.33 | 13.15 | 13.24 | 1,296,059 | -0.09(-0.67%) |
Apr 24, 2019 | 13.37 | 13.37 | 13.20 | 13.33 | 1,169,521 | +0.01(+0.06%) |
Apr 23, 2019 | 13.09 | 13.37 | 13.06 | 13.32 | 1,514,411 | +0.26(+1.99%) |
Apr 22, 2019 | 13.20 | 13.20 | 12.97 | 13.06 | 1,323,079 | -0.14(-1.04%) |
Apr 18, 2019 | 13.26 | 13.33 | 13.19 | 13.20 | 800,929 | -0.04(-0.31%) |
Apr 17, 2019 | 13.39 | 13.39 | 13.20 | 13.24 | 814,599 | -0.11(-0.79%) |
Apr 16, 2019 | 13.35 | 13.39 | 13.27 | 13.35 | 1,079,943 | +0.00(+0.00%) |
Apr 15, 2019 | 13.45 | 13.48 | 13.27 | 13.35 | 880,566 | -0.08(-0.60%) |
Apr 12, 2019 | 13.45 | 13.45 | 13.34 | 13.43 | 1,015,539 | +0.02(+0.18%) |
Apr 11, 2019 | 13.45 | 13.49 | 13.34 | 13.40 | 696,068 | -0.03(-0.24%) |
Apr 10, 2019 | 13.28 | 13.45 | 13.28 | 13.43 | 1,125,102 | +0.16(+1.22%) |
Apr 09, 2019 | 13.55 | 13.56 | 13.23 | 13.27 | 1,808,664 | -0.28(-2.03%) |
Apr 08, 2019 | 13.57 | 13.61 | 13.48 | 13.55 | 1,409,024 | -0.01(-0.06%) |
Apr 05, 2019 | 13.48 | 13.64 | 13.48 | 13.56 | 1,161,162 | +0.06(+0.42%) |
Apr 04, 2019 | 13.41 | 13.56 | 13.40 | 13.50 | 1,254,732 | +0.07(+0.54%) |
Apr 03, 2019 | 13.39 | 13.51 | 13.35 | 13.43 | 1,472,859 | +0.05(+0.36%) |
Apr 02, 2019 | 13.33 | 13.41 | 13.25 | 13.38 | 1,192,494 | +0.04(+0.30%) |
Apr 01, 2019 | 13.18 | 13.34 | 13.15 | 13.34 | 1,457,206 | +0.21(+1.60%) |
Mar 29, 2019 | 13.28 | 13.28 | 13.08 | 13.13 | 1,565,901 | -0.15(-1.15%) |
Mar 28, 2019 | 13.20 | 13.29 | 13.12 | 13.28 | 1,102,817 | +0.10(+0.73%) |
Mar 27, 2019 | 13.18 | 13.25 | 13.09 | 13.18 | 1,178,158 | +0.05(+0.37%) |
Mar 26, 2019 | 12.92 | 13.14 | 12.92 | 13.14 | 1,327,160 | +0.24(+1.87%) |
Mar 25, 2019 | 12.96 | 13.05 | 12.77 | 12.89 | 1,416,137 | -0.09(-0.68%) |
Mar 22, 2019 | 13.17 | 13.20 | 12.96 | 12.98 | 1,472,408 | -0.23(-1.71%) |
Mar 21, 2019 | 13.12 | 13.30 | 13.12 | 13.21 | 957,423 | +0.06(+0.43%) |
Mar 20, 2019 | 13.18 | 13.27 | 13.11 | 13.15 | 1,307,552 | -0.03(-0.24%) |
Mar 19, 2019 | 13.23 | 13.29 | 13.17 | 13.18 | 1,196,194 | -0.04(-0.30%) |
Mar 18, 2019 | 13.25 | 13.36 | 13.14 | 13.22 | 1,467,663 | -0.02(-0.18%) |
Mar 15, 2019 | 13.31 | 13.34 | 13.22 | 13.25 | 1,578,689 | -0.02(-0.18%) |
Mar 14, 2019 | 13.27 | 13.35 | 13.15 | 13.27 | 936,701 | +0.03(+0.24%) |
Mar 13, 2019 | 13.27 | 13.38 | 13.22 | 13.24 | 1,016,973 | +0.00(+0.00%) |
Mar 12, 2019 | 13.29 | 13.39 | 13.23 | 13.24 | 1,079,391 | +0.02(+0.12%) |
Mar 11, 2019 | 13.13 | 13.24 | 13.06 | 13.22 | 847,473 | +0.14(+1.05%) |
Mar 08, 2019 | 13.08 | 13.14 | 13.02 | 13.09 | 1,220,737 | -0.03(-0.25%) |
Mar 07, 2019 | 13.27 | 13.27 | 13.06 | 13.12 | 1,196,425 | -0.14(-1.09%) |
Mar 06, 2019 | 13.29 | 13.39 | 13.21 | 13.27 | 1,165,652 | -0.01(-0.06%) |
Mar 05, 2019 | 13.23 | 13.36 | 13.19 | 13.27 | 1,263,247 | +0.08(+0.61%) |
Mar 04, 2019 | 13.27 | 13.31 | 13.10 | 13.19 | 1,332,241 | -0.03(-0.24%) |