Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.15 | 13.18 | 12.99 | 13.10 | 427,342 | -0.23(-1.72%) |
May 30, 2019 | 13.65 | 13.77 | 13.22 | 13.33 | 445,122 | -0.33(-2.45%) |
May 29, 2019 | 13.56 | 13.71 | 13.44 | 13.66 | 931,486 | -0.02(-0.18%) |
May 28, 2019 | 13.68 | 13.85 | 13.59 | 13.69 | 917,721 | +0.03(+0.24%) |
May 24, 2019 | 13.77 | 13.79 | 13.56 | 13.65 | 647,380 | -0.04(-0.30%) |
May 23, 2019 | 13.80 | 13.80 | 13.56 | 13.70 | 309,008 | -0.22(-1.58%) |
May 22, 2019 | 14.02 | 14.14 | 13.92 | 13.92 | 429,554 | -0.20(-1.39%) |
May 21, 2019 | 13.91 | 14.13 | 13.88 | 14.11 | 530,795 | +0.28(+2.01%) |
May 20, 2019 | 13.71 | 13.88 | 13.61 | 13.83 | 331,569 | +0.02(+0.12%) |
May 17, 2019 | 13.94 | 14.18 | 13.82 | 13.82 | 1,107,415 | -0.29(-2.03%) |
May 16, 2019 | 14.13 | 14.27 | 14.04 | 14.10 | 655,443 | -0.01(-0.06%) |
May 15, 2019 | 13.85 | 14.15 | 13.77 | 14.11 | 531,211 | +0.12(+0.88%) |
May 14, 2019 | 13.92 | 14.05 | 13.70 | 13.99 | 398,699 | +0.11(+0.82%) |
May 13, 2019 | 14.01 | 14.03 | 13.71 | 13.88 | 472,503 | -0.42(-2.91%) |
May 10, 2019 | 14.17 | 14.29 | 13.83 | 14.29 | 371,995 | +0.10(+0.69%) |
May 09, 2019 | 14.18 | 14.31 | 14.01 | 14.19 | 528,641 | -0.09(-0.63%) |
May 08, 2019 | 14.14 | 14.37 | 14.02 | 14.28 | 705,753 | +0.16(+1.10%) |
May 07, 2019 | 14.20 | 14.33 | 13.98 | 14.13 | 358,574 | -0.24(-1.65%) |
May 06, 2019 | 14.19 | 14.45 | 14.19 | 14.37 | 448,507 | -0.08(-0.57%) |
May 03, 2019 | 14.06 | 14.45 | 14.06 | 14.45 | 562,401 | +0.42(+2.97%) |
May 02, 2019 | 13.94 | 14.15 | 13.88 | 14.03 | 433,470 | +0.08(+0.59%) |
May 01, 2019 | 14.13 | 14.13 | 13.88 | 13.95 | 1,094,206 | -0.17(-1.21%) |
Apr 30, 2019 | 13.97 | 14.31 | 13.90 | 14.12 | 1,031,320 | +0.14(+0.99%) |
Apr 29, 2019 | 13.84 | 14.07 | 13.83 | 13.98 | 431,649 | +0.16(+1.18%) |
Apr 26, 2019 | 13.67 | 13.91 | 13.59 | 13.82 | 424,035 | +0.17(+1.26%) |
Apr 25, 2019 | 13.65 | 13.70 | 13.38 | 13.65 | 520,710 | -0.07(-0.54%) |
Apr 24, 2019 | 13.44 | 13.87 | 13.42 | 13.72 | 515,921 | +0.26(+1.94%) |
Apr 23, 2019 | 13.33 | 13.51 | 13.23 | 13.46 | 392,137 | +0.16(+1.23%) |
Apr 22, 2019 | 13.40 | 13.44 | 13.21 | 13.30 | 724,478 | -0.13(-0.97%) |
Apr 18, 2019 | 13.48 | 13.50 | 13.22 | 13.43 | 472,770 | -0.09(-0.66%) |
Apr 17, 2019 | 13.48 | 13.57 | 13.43 | 13.52 | 889,826 | +0.10(+0.73%) |
Apr 16, 2019 | 13.13 | 13.45 | 13.09 | 13.42 | 586,973 | +0.32(+2.43%) |
Apr 15, 2019 | 13.02 | 13.14 | 12.94 | 13.10 | 528,453 | +0.11(+0.82%) |
Apr 12, 2019 | 12.92 | 13.06 | 12.91 | 12.99 | 1,340,556 | +0.08(+0.63%) |
Apr 11, 2019 | 12.82 | 12.92 | 12.78 | 12.91 | 297,340 | +0.16(+1.22%) |
Apr 10, 2019 | 12.68 | 12.81 | 12.63 | 12.76 | 420,793 | +0.13(+1.04%) |
Apr 09, 2019 | 12.77 | 12.82 | 12.57 | 12.63 | 688,653 | -0.17(-1.34%) |
Apr 08, 2019 | 12.76 | 12.81 | 12.64 | 12.80 | 615,973 | +0.04(+0.32%) |
Apr 05, 2019 | 12.62 | 12.81 | 12.62 | 12.76 | 821,378 | +0.14(+1.10%) |
Apr 04, 2019 | 12.46 | 12.63 | 12.42 | 12.62 | 615,994 | +0.19(+1.51%) |
Apr 03, 2019 | 12.23 | 12.50 | 12.23 | 12.43 | 901,119 | +0.21(+1.74%) |
Apr 02, 2019 | 12.16 | 12.23 | 12.06 | 12.22 | 821,211 | +0.05(+0.40%) |
Apr 01, 2019 | 11.98 | 12.18 | 11.93 | 12.17 | 854,216 | +0.29(+2.41%) |
Mar 29, 2019 | 12.27 | 12.35 | 11.80 | 11.88 | 1,517,615 | -0.34(-2.81%) |
Mar 28, 2019 | 12.33 | 12.45 | 12.08 | 12.23 | 1,164,243 | -0.04(-0.30%) |
Mar 27, 2019 | 12.21 | 12.39 | 12.17 | 12.26 | 1,477,471 | +0.08(+0.66%) |
Mar 26, 2019 | 12.05 | 12.25 | 12.05 | 12.18 | 919,131 | +0.18(+1.48%) |
Mar 25, 2019 | 11.91 | 12.18 | 11.72 | 12.00 | 1,865,896 | +0.06(+0.47%) |
Mar 22, 2019 | 12.34 | 12.47 | 11.89 | 11.95 | 2,107,027 | -0.43(-3.46%) |
Mar 21, 2019 | 12.61 | 12.89 | 12.34 | 12.38 | 3,844,349 | +0.15(+1.26%) |
Mar 20, 2019 | 14.57 | 14.57 | 12.14 | 12.22 | 5,404,683 | -1.92(-13.56%) |
Mar 19, 2019 | 14.35 | 14.44 | 14.10 | 14.14 | 1,296,671 | -0.10(-0.68%) |
Mar 18, 2019 | 14.16 | 14.28 | 14.06 | 14.24 | 768,242 | +0.06(+0.46%) |
Mar 15, 2019 | 14.28 | 14.33 | 14.08 | 14.17 | 1,238,031 | -0.02(-0.17%) |
Mar 14, 2019 | 14.24 | 14.24 | 14.05 | 14.20 | 509,348 | -0.02(-0.17%) |
Mar 13, 2019 | 14.32 | 14.37 | 14.22 | 14.22 | 303,495 | -0.05(-0.34%) |
Mar 12, 2019 | 14.27 | 14.39 | 14.17 | 14.27 | 776,050 | +0.01(+0.06%) |
Mar 11, 2019 | 13.97 | 14.27 | 13.96 | 14.26 | 592,656 | +0.32(+2.26%) |
Mar 08, 2019 | 13.91 | 14.03 | 13.90 | 13.94 | 573,148 | -0.03(-0.23%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.84 | 13.98 | 542,611 | -0.02(-0.12%) |
Mar 06, 2019 | 14.16 | 14.16 | 13.97 | 13.99 | 776,176 | -0.15(-1.03%) |
Mar 05, 2019 | 14.37 | 14.37 | 14.07 | 14.14 | 500,204 | -0.20(-1.41%) |
Mar 04, 2019 | 14.27 | 14.37 | 14.17 | 14.34 | 569,793 | +0.08(+0.57%) |