Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.24 | 13.49 | 13.23 | 13.44 | 995,953 | +0.18(+1.39%) |
May 30, 2019 | 13.15 | 13.37 | 13.13 | 13.26 | 639,135 | +0.13(+0.96%) |
May 29, 2019 | 13.03 | 13.31 | 12.99 | 13.13 | 605,940 | +0.27(+2.11%) |
May 28, 2019 | 12.90 | 12.98 | 12.71 | 12.86 | 808,020 | -0.01(-0.08%) |
May 24, 2019 | 12.72 | 12.93 | 12.67 | 12.87 | 818,989 | +0.25(+2.00%) |
May 23, 2019 | 12.59 | 12.76 | 12.50 | 12.62 | 730,390 | -0.11(-0.84%) |
May 22, 2019 | 12.93 | 12.93 | 12.66 | 12.72 | 550,587 | -0.03(-0.23%) |
May 21, 2019 | 12.57 | 12.91 | 12.48 | 12.75 | 827,147 | +0.11(+0.84%) |
May 20, 2019 | 12.45 | 12.71 | 12.40 | 12.65 | 692,157 | +0.16(+1.32%) |
May 17, 2019 | 12.47 | 12.72 | 12.40 | 12.48 | 1,017,519 | -0.08(-0.62%) |
May 16, 2019 | 12.59 | 12.79 | 12.53 | 12.56 | 994,694 | -0.28(-2.19%) |
May 15, 2019 | 12.62 | 12.94 | 12.58 | 12.84 | 837,633 | -0.13(-0.97%) |
May 14, 2019 | 12.86 | 13.16 | 12.85 | 12.97 | 1,491,835 | +0.03(+0.22%) |
May 13, 2019 | 12.97 | 13.05 | 12.71 | 12.94 | 1,093,460 | -0.35(-2.63%) |
May 10, 2019 | 13.49 | 13.51 | 13.05 | 13.29 | 883,480 | -0.10(-0.72%) |
May 09, 2019 | 13.50 | 13.50 | 13.12 | 13.38 | 2,636,384 | +0.01(+0.07%) |
May 08, 2019 | 14.11 | 14.22 | 13.36 | 13.37 | 2,246,720 | -0.48(-3.50%) |
May 07, 2019 | 13.67 | 13.95 | 13.50 | 13.86 | 1,094,365 | -0.10(-0.69%) |
May 06, 2019 | 13.93 | 14.01 | 13.70 | 13.96 | 1,404,670 | -0.21(-1.51%) |
May 03, 2019 | 14.25 | 14.26 | 14.05 | 14.17 | 715,802 | +0.00(+0.00%) |
May 02, 2019 | 14.20 | 14.22 | 14.03 | 14.17 | 444,065 | -0.04(-0.27%) |
May 01, 2019 | 14.33 | 14.53 | 14.21 | 14.21 | 377,041 | -0.15(-1.01%) |
Apr 30, 2019 | 14.42 | 14.48 | 14.25 | 14.35 | 812,079 | -0.02(-0.13%) |
Apr 29, 2019 | 14.42 | 14.49 | 14.33 | 14.37 | 563,554 | +0.04(+0.27%) |
Apr 26, 2019 | 14.36 | 14.51 | 14.25 | 14.33 | 808,773 | -0.03(-0.20%) |
Apr 25, 2019 | 14.32 | 14.44 | 14.12 | 14.36 | 695,936 | +0.09(+0.61%) |
Apr 24, 2019 | 14.62 | 14.68 | 14.07 | 14.28 | 1,108,234 | -0.61(-4.10%) |
Apr 23, 2019 | 14.93 | 15.13 | 14.70 | 14.89 | 706,462 | +0.03(+0.20%) |
Apr 22, 2019 | 14.85 | 15.04 | 14.74 | 14.86 | 285,708 | -0.09(-0.58%) |
Apr 18, 2019 | 14.72 | 15.08 | 14.62 | 14.94 | 665,757 | +0.38(+2.60%) |
Apr 17, 2019 | 15.22 | 15.22 | 14.51 | 14.57 | 1,622,339 | -0.67(-4.39%) |
Apr 16, 2019 | 14.98 | 15.32 | 14.95 | 15.23 | 580,876 | +0.26(+1.75%) |
Apr 15, 2019 | 15.16 | 15.16 | 14.92 | 14.97 | 471,590 | +0.06(+0.39%) |
Apr 12, 2019 | 15.30 | 15.36 | 14.86 | 14.91 | 586,820 | -0.56(-3.63%) |
Apr 11, 2019 | 15.60 | 15.75 | 15.38 | 15.48 | 1,257,346 | -0.10(-0.62%) |
Apr 10, 2019 | 15.52 | 15.74 | 15.40 | 15.57 | 757,700 | +0.14(+0.88%) |
Apr 09, 2019 | 15.59 | 15.60 | 15.32 | 15.44 | 1,499,793 | -0.30(-1.91%) |
Apr 08, 2019 | 15.53 | 15.79 | 15.40 | 15.74 | 519,811 | +0.15(+0.93%) |
Apr 05, 2019 | 15.39 | 15.68 | 15.24 | 15.59 | 535,536 | +0.26(+1.71%) |
Apr 04, 2019 | 14.68 | 15.38 | 14.68 | 15.33 | 752,152 | +0.70(+4.77%) |
Apr 03, 2019 | 14.79 | 14.88 | 14.56 | 14.63 | 445,731 | -0.01(-0.07%) |
Apr 02, 2019 | 14.78 | 14.89 | 14.60 | 14.64 | 563,599 | -0.05(-0.33%) |
Apr 01, 2019 | 14.80 | 14.82 | 14.60 | 14.69 | 524,882 | +0.08(+0.53%) |
Mar 29, 2019 | 14.71 | 14.91 | 14.60 | 14.61 | 625,411 | +0.05(+0.33%) |
Mar 28, 2019 | 14.26 | 14.63 | 14.06 | 14.57 | 1,178,111 | +0.20(+1.42%) |
Mar 27, 2019 | 14.70 | 14.79 | 14.28 | 14.36 | 1,371,164 | -0.99(-6.44%) |
Mar 26, 2019 | 15.24 | 15.44 | 15.14 | 15.35 | 466,719 | +0.06(+0.38%) |
Mar 25, 2019 | 15.17 | 15.41 | 15.10 | 15.29 | 773,293 | +0.01(+0.06%) |
Mar 22, 2019 | 15.54 | 15.63 | 15.26 | 15.28 | 614,577 | -0.79(-4.94%) |
Mar 21, 2019 | 16.23 | 16.23 | 15.69 | 16.08 | 696,677 | -0.11(-0.66%) |
Mar 20, 2019 | 16.31 | 16.45 | 16.04 | 16.18 | 1,363,308 | -0.18(-1.13%) |
Mar 19, 2019 | 16.35 | 16.48 | 16.26 | 16.37 | 1,392,641 | -0.07(-0.41%) |
Mar 18, 2019 | 16.05 | 16.44 | 16.01 | 16.44 | 1,299,953 | +0.35(+2.17%) |
Mar 15, 2019 | 15.64 | 16.15 | 15.61 | 16.09 | 1,840,429 | +0.53(+3.43%) |
Mar 14, 2019 | 15.54 | 15.74 | 15.51 | 15.55 | 1,116,440 | -0.12(-0.74%) |
Mar 13, 2019 | 15.09 | 15.73 | 15.08 | 15.67 | 1,272,616 | +0.50(+3.32%) |
Mar 12, 2019 | 15.09 | 15.39 | 15.05 | 15.17 | 698,515 | +0.16(+1.03%) |
Mar 11, 2019 | 14.88 | 15.07 | 14.75 | 15.01 | 695,944 | +0.39(+2.65%) |
Mar 08, 2019 | 14.45 | 14.68 | 14.41 | 14.62 | 680,100 | +0.37(+2.58%) |
Mar 07, 2019 | 14.50 | 14.50 | 14.15 | 14.26 | 1,179,537 | -0.23(-1.61%) |
Mar 06, 2019 | 14.99 | 15.01 | 14.36 | 14.49 | 1,371,761 | -0.48(-3.24%) |
Mar 05, 2019 | 14.91 | 15.08 | 14.85 | 14.97 | 353,529 | +0.08(+0.52%) |
Mar 04, 2019 | 14.97 | 15.34 | 14.76 | 14.90 | 1,010,394 | -0.05(-0.32%) |