Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.97 | 13.07 | 12.78 | 12.87 | 3,717,833 | -0.25(-1.88%) |
May 30, 2019 | 13.37 | 13.48 | 13.08 | 13.12 | 1,745,112 | -0.23(-1.75%) |
May 29, 2019 | 13.00 | 13.43 | 12.97 | 13.35 | 1,915,802 | +0.19(+1.48%) |
May 28, 2019 | 13.56 | 13.58 | 13.16 | 13.16 | 1,530,478 | -0.37(-2.73%) |
May 24, 2019 | 13.48 | 13.57 | 13.34 | 13.53 | 931,386 | +0.12(+0.87%) |
May 23, 2019 | 13.61 | 13.63 | 13.28 | 13.41 | 2,180,203 | -0.38(-2.73%) |
May 22, 2019 | 13.91 | 13.96 | 13.73 | 13.79 | 2,008,657 | -0.16(-1.12%) |
May 21, 2019 | 14.04 | 14.35 | 13.93 | 13.94 | 2,405,902 | +0.02(+0.14%) |
May 20, 2019 | 13.92 | 14.07 | 13.83 | 13.93 | 1,702,373 | -0.12(-0.88%) |
May 17, 2019 | 14.18 | 14.26 | 14.04 | 14.05 | 1,798,911 | -0.24(-1.68%) |
May 16, 2019 | 14.08 | 14.45 | 13.89 | 14.29 | 2,550,146 | +0.41(+2.99%) |
May 15, 2019 | 13.76 | 13.93 | 13.67 | 13.87 | 2,034,894 | +0.08(+0.61%) |
May 14, 2019 | 13.37 | 13.81 | 13.37 | 13.79 | 2,662,721 | +0.43(+3.20%) |
May 13, 2019 | 13.35 | 13.42 | 13.22 | 13.36 | 1,732,212 | +0.01(+0.10%) |
May 10, 2019 | 12.79 | 13.35 | 12.69 | 13.35 | 2,407,255 | +0.57(+4.47%) |
May 09, 2019 | 12.98 | 13.11 | 12.72 | 12.78 | 2,222,316 | -0.30(-2.28%) |
May 08, 2019 | 13.01 | 13.16 | 12.98 | 13.08 | 1,788,086 | +0.04(+0.34%) |
May 07, 2019 | 13.19 | 13.23 | 13.01 | 13.03 | 1,857,260 | -0.25(-1.91%) |
May 06, 2019 | 13.33 | 13.43 | 13.21 | 13.28 | 3,014,466 | -0.16(-1.23%) |
May 03, 2019 | 13.15 | 13.49 | 13.09 | 13.45 | 2,686,252 | +0.36(+2.76%) |
May 02, 2019 | 13.32 | 13.35 | 12.87 | 13.09 | 2,755,370 | -0.32(-2.37%) |
May 01, 2019 | 13.18 | 13.51 | 13.12 | 13.41 | 1,780,968 | +0.19(+1.44%) |
Apr 30, 2019 | 13.80 | 13.87 | 13.16 | 13.21 | 3,215,235 | -0.48(-3.48%) |
Apr 29, 2019 | 13.70 | 13.76 | 13.56 | 13.69 | 1,263,861 | +0.03(+0.23%) |
Apr 26, 2019 | 13.59 | 13.67 | 13.45 | 13.66 | 1,633,314 | +0.03(+0.23%) |
Apr 25, 2019 | 13.69 | 13.79 | 13.52 | 13.63 | 2,896,995 | -0.10(-0.69%) |
Apr 24, 2019 | 13.75 | 13.95 | 13.61 | 13.72 | 2,328,177 | +0.03(+0.23%) |
Apr 23, 2019 | 13.93 | 13.95 | 13.66 | 13.69 | 2,916,689 | -0.20(-1.46%) |
Apr 22, 2019 | 13.84 | 13.95 | 13.73 | 13.89 | 1,413,783 | +0.16(+1.20%) |
Apr 18, 2019 | 13.79 | 13.87 | 13.67 | 13.73 | 2,278,790 | -0.08(-0.60%) |
Apr 17, 2019 | 13.65 | 13.82 | 13.53 | 13.81 | 2,421,570 | +0.18(+1.30%) |
Apr 16, 2019 | 13.51 | 13.65 | 13.39 | 13.63 | 1,951,900 | +0.18(+1.32%) |
Apr 15, 2019 | 13.46 | 13.61 | 13.33 | 13.46 | 1,902,494 | -0.06(-0.42%) |
Apr 12, 2019 | 13.63 | 13.89 | 13.43 | 13.51 | 1,985,922 | +0.04(+0.33%) |
Apr 11, 2019 | 13.60 | 13.63 | 13.46 | 13.47 | 1,245,332 | -0.10(-0.70%) |
Apr 10, 2019 | 13.47 | 13.61 | 13.35 | 13.56 | 2,159,728 | +0.17(+1.28%) |
Apr 09, 2019 | 13.45 | 13.65 | 13.33 | 13.39 | 4,007,611 | -0.13(-0.94%) |
Apr 08, 2019 | 13.64 | 13.69 | 13.48 | 13.52 | 2,407,918 | -0.15(-1.11%) |
Apr 05, 2019 | 13.56 | 13.67 | 13.43 | 13.67 | 4,511,712 | +0.16(+1.22%) |
Apr 04, 2019 | 13.69 | 13.69 | 13.45 | 13.51 | 2,442,401 | -0.16(-1.16%) |
Apr 03, 2019 | 13.75 | 13.75 | 13.61 | 13.67 | 2,884,847 | -0.01(-0.09%) |
Apr 02, 2019 | 13.88 | 13.91 | 13.63 | 13.68 | 2,337,881 | -0.21(-1.51%) |
Apr 01, 2019 | 13.87 | 14.01 | 13.77 | 13.89 | 2,703,553 | +0.07(+0.51%) |
Mar 29, 2019 | 13.28 | 13.98 | 13.28 | 13.82 | 5,909,849 | +0.61(+4.61%) |
Mar 28, 2019 | 12.97 | 13.25 | 12.90 | 13.21 | 4,479,190 | +0.30(+2.31%) |
Mar 27, 2019 | 12.89 | 13.03 | 12.83 | 12.91 | 3,092,910 | +0.03(+0.25%) |
Mar 26, 2019 | 13.07 | 13.23 | 12.85 | 12.88 | 4,641,928 | -0.01(-0.05%) |
Mar 25, 2019 | 12.87 | 12.97 | 12.80 | 12.88 | 2,841,940 | +0.02(+0.15%) |
Mar 22, 2019 | 13.06 | 13.10 | 12.74 | 12.87 | 4,647,270 | -0.16(-1.22%) |
Mar 21, 2019 | 12.84 | 13.21 | 12.84 | 13.02 | 1,817,123 | +0.10(+0.79%) |
Mar 20, 2019 | 12.82 | 13.09 | 12.74 | 12.92 | 1,947,490 | +0.08(+0.59%) |
Mar 19, 2019 | 12.86 | 13.01 | 12.77 | 12.85 | 2,055,998 | +0.06(+0.50%) |
Mar 18, 2019 | 12.77 | 12.93 | 12.63 | 12.78 | 2,372,867 | -0.03(-0.20%) |
Mar 15, 2019 | 12.61 | 12.81 | 12.50 | 12.81 | 5,913,474 | +0.20(+1.56%) |
Mar 14, 2019 | 12.37 | 12.66 | 12.13 | 12.61 | 3,143,192 | +0.13(+1.02%) |
Mar 13, 2019 | 12.39 | 12.52 | 12.23 | 12.49 | 3,380,696 | +0.21(+1.71%) |
Mar 12, 2019 | 12.05 | 12.35 | 12.03 | 12.28 | 1,946,784 | +0.22(+1.84%) |
Mar 11, 2019 | 11.86 | 12.07 | 11.84 | 12.05 | 3,007,839 | +0.20(+1.66%) |
Mar 08, 2019 | 12.06 | 12.06 | 11.76 | 11.86 | 2,517,593 | -0.18(-1.53%) |
Mar 07, 2019 | 11.65 | 12.16 | 11.56 | 12.04 | 4,765,293 | +0.38(+3.26%) |
Mar 06, 2019 | 11.80 | 11.80 | 11.61 | 11.66 | 3,180,789 | -0.18(-1.50%) |
Mar 05, 2019 | 11.69 | 11.88 | 11.58 | 11.84 | 5,255,414 | +0.14(+1.19%) |
Mar 04, 2019 | 11.48 | 11.70 | 11.43 | 11.70 | 2,331,902 | +0.24(+2.10%) |