Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.58 | 13.61 | 13.56 | 13.60 | 35,900 | -0.18(-1.27%) |
May 30, 2019 | 13.72 | 13.80 | 13.70 | 13.78 | 18,466 | -0.21(-1.54%) |
May 29, 2019 | 13.96 | 14.06 | 13.95 | 13.99 | 52,340 | -0.07(-0.50%) |
May 28, 2019 | 14.11 | 14.11 | 13.98 | 14.06 | 18,675 | +0.12(+0.86%) |
May 24, 2019 | 13.86 | 13.99 | 13.86 | 13.94 | 14,700 | +0.19(+1.38%) |
May 23, 2019 | 13.69 | 13.80 | 13.69 | 13.75 | 20,942 | -0.23(-1.65%) |
May 22, 2019 | 13.99 | 13.99 | 13.92 | 13.98 | 13,048 | +0.06(+0.43%) |
May 21, 2019 | 14.03 | 14.03 | 13.75 | 13.92 | 38,524 | +0.61(+4.54%) |
May 20, 2019 | 13.42 | 13.42 | 13.24 | 13.31 | 24,339 | +0.08(+0.64%) |
May 17, 2019 | 13.11 | 13.28 | 13.11 | 13.23 | 19,300 | +0.35(+2.72%) |
May 16, 2019 | 12.88 | 12.90 | 12.79 | 12.88 | 42,003 | +0.06(+0.47%) |
May 15, 2019 | 12.86 | 12.89 | 12.74 | 12.82 | 50,969 | -0.12(-0.93%) |
May 14, 2019 | 12.90 | 12.99 | 12.90 | 12.94 | 52,460 | +0.08(+0.66%) |
May 13, 2019 | 13.00 | 13.00 | 12.82 | 12.86 | 36,062 | -0.34(-2.61%) |
May 10, 2019 | 13.04 | 13.32 | 13.04 | 13.20 | 28,600 | -0.49(-3.58%) |
May 09, 2019 | 13.84 | 13.84 | 13.42 | 13.69 | 20,582 | -0.01(-0.07%) |
May 08, 2019 | 13.64 | 13.71 | 13.62 | 13.70 | 78,209 | +0.26(+1.93%) |
May 07, 2019 | 13.56 | 13.57 | 13.39 | 13.44 | 8,977 | -0.43(-3.10%) |
May 06, 2019 | 13.94 | 13.94 | 13.72 | 13.87 | 12,729 | -0.11(-0.79%) |
May 03, 2019 | 13.86 | 14.05 | 13.86 | 13.98 | 8,300 | +0.12(+0.90%) |
May 02, 2019 | 13.75 | 13.94 | 13.75 | 13.86 | 4,989 | -0.00(-0.04%) |
May 01, 2019 | 13.88 | 13.95 | 13.86 | 13.86 | 6,315 | -0.12(-0.82%) |
Apr 30, 2019 | 14.10 | 14.10 | 13.86 | 13.97 | 12,271 | +0.09(+0.68%) |
Apr 29, 2019 | 13.92 | 13.95 | 13.68 | 13.88 | 8,317 | +0.02(+0.11%) |
Apr 26, 2019 | 13.90 | 13.90 | 13.80 | 13.87 | 17,300 | +0.04(+0.25%) |
Apr 25, 2019 | 14.18 | 14.18 | 13.81 | 13.83 | 13,142 | +0.08(+0.58%) |
Apr 24, 2019 | 13.87 | 13.87 | 13.63 | 13.75 | 23,402 | -0.31(-2.24%) |
Apr 23, 2019 | 14.09 | 14.11 | 13.97 | 14.06 | 33,339 | +0.07(+0.54%) |
Apr 22, 2019 | 13.82 | 13.99 | 13.82 | 13.99 | 43,015 | +0.06(+0.47%) |
Apr 18, 2019 | 14.05 | 14.05 | 13.89 | 13.93 | 7,600 | +0.06(+0.40%) |
Apr 17, 2019 | 14.13 | 14.15 | 13.77 | 13.87 | 47,880 | -0.29(-2.05%) |
Apr 16, 2019 | 14.06 | 14.19 | 13.95 | 14.16 | 32,565 | -0.06(-0.42%) |
Apr 15, 2019 | 14.37 | 14.37 | 14.19 | 14.22 | 13,985 | +0.12(+0.89%) |
Apr 12, 2019 | 14.20 | 14.20 | 13.98 | 14.10 | 9,900 | +0.04(+0.32%) |
Apr 11, 2019 | 13.93 | 14.20 | 13.93 | 14.05 | 12,401 | -0.22(-1.54%) |
Apr 10, 2019 | 14.41 | 14.41 | 14.21 | 14.27 | 14,619 | -0.02(-0.14%) |
Apr 09, 2019 | 14.26 | 14.40 | 14.26 | 14.29 | 368,414 | +0.17(+1.20%) |
Apr 08, 2019 | 14.25 | 14.25 | 14.06 | 14.12 | 8,600 | +0.02(+0.14%) |
Apr 05, 2019 | 13.92 | 14.13 | 13.92 | 14.10 | 4,800 | -0.04(-0.28%) |
Apr 04, 2019 | 14.16 | 14.20 | 14.14 | 14.14 | 9,160 | -0.25(-1.74%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.36 | 14.39 | 5,121 | +0.27(+1.91%) |
Apr 02, 2019 | 14.22 | 14.22 | 13.97 | 14.12 | 42,069 | -0.14(-0.98%) |
Apr 01, 2019 | 14.38 | 14.38 | 14.13 | 14.26 | 25,346 | +0.12(+0.88%) |
Mar 29, 2019 | 13.92 | 14.21 | 13.92 | 14.13 | 16,900 | +0.07(+0.53%) |
Mar 28, 2019 | 13.65 | 14.06 | 13.65 | 14.06 | 24,784 | +0.21(+1.52%) |
Mar 27, 2019 | 13.76 | 13.90 | 13.76 | 13.85 | 28,007 | -0.38(-2.70%) |
Mar 26, 2019 | 14.30 | 14.34 | 14.22 | 14.23 | 90,897 | +0.25(+1.79%) |
Mar 25, 2019 | 14.00 | 14.00 | 13.88 | 13.98 | 39,010 | -0.07(-0.50%) |
Mar 22, 2019 | 14.06 | 14.22 | 14.01 | 14.05 | 15,500 | -0.19(-1.30%) |
Mar 21, 2019 | 14.20 | 14.27 | 14.11 | 14.24 | 24,273 | +0.14(+0.99%) |
Mar 20, 2019 | 14.01 | 14.24 | 14.01 | 14.10 | 19,768 | -0.05(-0.39%) |
Mar 19, 2019 | 14.14 | 14.24 | 14.12 | 14.15 | 29,656 | -0.40(-2.75%) |
Mar 18, 2019 | 14.64 | 14.65 | 14.50 | 14.55 | 19,984 | +0.12(+0.80%) |
Mar 15, 2019 | 14.26 | 14.44 | 14.26 | 14.44 | 4,600 | +0.25(+1.76%) |
Mar 14, 2019 | 14.26 | 14.26 | 14.15 | 14.19 | 15,032 | -0.69(-4.61%) |
Mar 13, 2019 | 14.66 | 14.89 | 14.66 | 14.88 | 2,869 | -0.03(-0.17%) |
Mar 12, 2019 | 14.88 | 15.00 | 14.88 | 14.90 | 22,995 | +0.02(+0.10%) |
Mar 11, 2019 | 14.69 | 14.97 | 14.69 | 14.88 | 16,091 | +0.42(+2.90%) |
Mar 08, 2019 | 14.28 | 14.52 | 14.28 | 14.46 | 16,500 | -0.11(-0.75%) |
Mar 07, 2019 | 14.90 | 14.90 | 14.50 | 14.57 | 6,206 | -0.39(-2.57%) |
Mar 06, 2019 | 14.77 | 15.08 | 14.77 | 14.96 | 4,021 | +0.11(+0.74%) |
Mar 05, 2019 | 14.74 | 14.93 | 14.74 | 14.85 | 10,393 | -0.15(-1.00%) |
Mar 04, 2019 | 15.12 | 15.12 | 14.86 | 15.00 | 6,463 | +0.16(+1.08%) |