Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.86 | 13.10 | 12.72 | 13.10 | 196,773 | +0.12(+0.91%) |
May 30, 2019 | 13.36 | 13.58 | 12.89 | 12.98 | 183,978 | -0.38(-2.86%) |
May 29, 2019 | 13.26 | 13.41 | 13.08 | 13.36 | 242,738 | -0.06(-0.44%) |
May 28, 2019 | 13.72 | 13.76 | 13.39 | 13.42 | 132,888 | -0.26(-1.88%) |
May 24, 2019 | 14.12 | 14.12 | 13.63 | 13.68 | 111,025 | -0.29(-2.05%) |
May 23, 2019 | 14.22 | 14.43 | 13.78 | 13.97 | 200,406 | -0.46(-3.16%) |
May 22, 2019 | 14.42 | 14.50 | 14.33 | 14.42 | 140,091 | -0.06(-0.41%) |
May 21, 2019 | 14.30 | 14.70 | 14.30 | 14.48 | 165,016 | -0.09(-0.61%) |
May 20, 2019 | 14.30 | 14.75 | 14.25 | 14.57 | 166,104 | +0.27(+1.90%) |
May 17, 2019 | 14.77 | 14.93 | 14.28 | 14.30 | 142,280 | -0.57(-3.81%) |
May 16, 2019 | 14.86 | 15.02 | 14.76 | 14.86 | 815,244 | +0.04(+0.25%) |
May 15, 2019 | 14.81 | 15.06 | 14.70 | 14.83 | 571,835 | +0.01(+0.05%) |
May 14, 2019 | 14.64 | 14.86 | 14.64 | 14.82 | 136,394 | +0.30(+2.08%) |
May 13, 2019 | 14.61 | 14.86 | 14.45 | 14.52 | 217,405 | -0.23(-1.55%) |
May 10, 2019 | 14.30 | 14.93 | 14.30 | 14.75 | 298,150 | +0.45(+3.14%) |
May 09, 2019 | 13.69 | 14.41 | 13.66 | 14.30 | 282,866 | +0.53(+3.85%) |
May 08, 2019 | 13.50 | 13.86 | 13.44 | 13.77 | 158,462 | +0.26(+1.91%) |
May 07, 2019 | 13.40 | 13.54 | 13.22 | 13.51 | 273,837 | +0.00(+0.00%) |
May 06, 2019 | 13.46 | 13.57 | 13.16 | 13.51 | 196,063 | -0.02(-0.16%) |
May 03, 2019 | 13.22 | 13.67 | 13.22 | 13.53 | 215,391 | +0.38(+2.91%) |
May 02, 2019 | 13.08 | 13.36 | 13.06 | 13.15 | 501,400 | -0.02(-0.17%) |
May 01, 2019 | 13.08 | 13.37 | 13.04 | 13.17 | 260,124 | +0.06(+0.45%) |
Apr 30, 2019 | 13.41 | 13.43 | 13.00 | 13.11 | 265,203 | -0.21(-1.55%) |
Apr 29, 2019 | 13.41 | 13.50 | 13.25 | 13.32 | 192,648 | -0.01(-0.11%) |
Apr 26, 2019 | 13.58 | 13.60 | 13.13 | 13.33 | 236,998 | -0.22(-1.63%) |
Apr 25, 2019 | 14.19 | 14.19 | 13.50 | 13.55 | 297,923 | -0.72(-5.05%) |
Apr 24, 2019 | 13.86 | 14.72 | 13.72 | 14.28 | 268,445 | +0.38(+2.70%) |
Apr 23, 2019 | 14.32 | 14.35 | 13.89 | 13.90 | 239,288 | -0.43(-3.03%) |
Apr 22, 2019 | 14.20 | 14.46 | 14.08 | 14.33 | 376,380 | +0.17(+1.20%) |
Apr 18, 2019 | 14.58 | 14.78 | 14.15 | 14.17 | 230,747 | -0.43(-2.97%) |
Apr 17, 2019 | 14.40 | 14.61 | 14.34 | 14.60 | 145,055 | +0.25(+1.74%) |
Apr 16, 2019 | 14.63 | 14.72 | 14.19 | 14.35 | 173,667 | -0.25(-1.71%) |
Apr 15, 2019 | 14.68 | 14.72 | 14.56 | 14.60 | 203,079 | -0.04(-0.25%) |
Apr 12, 2019 | 14.21 | 14.77 | 14.21 | 14.64 | 420,862 | +0.52(+3.65%) |
Apr 11, 2019 | 13.90 | 14.24 | 13.81 | 14.12 | 494,859 | +0.33(+2.40%) |
Apr 10, 2019 | 13.45 | 13.83 | 13.45 | 13.79 | 612,275 | +0.44(+3.31%) |
Apr 09, 2019 | 12.91 | 13.50 | 12.82 | 13.35 | 407,369 | +0.43(+3.36%) |
Apr 08, 2019 | 12.77 | 13.36 | 12.73 | 12.91 | 543,582 | +0.25(+1.98%) |
Apr 05, 2019 | 12.55 | 12.69 | 12.47 | 12.66 | 310,516 | +0.13(+1.00%) |
Apr 04, 2019 | 12.61 | 12.66 | 12.46 | 12.54 | 91,684 | -0.06(-0.47%) |
Apr 03, 2019 | 12.72 | 12.80 | 12.29 | 12.60 | 337,280 | -0.02(-0.18%) |
Apr 02, 2019 | 12.72 | 12.81 | 12.51 | 12.62 | 200,032 | -0.10(-0.81%) |
Apr 01, 2019 | 12.70 | 12.86 | 12.60 | 12.72 | 98,490 | +0.11(+0.88%) |
Mar 29, 2019 | 12.91 | 12.91 | 12.57 | 12.61 | 100,561 | -0.16(-1.27%) |
Mar 28, 2019 | 13.02 | 13.13 | 12.61 | 12.77 | 95,571 | -0.29(-2.20%) |
Mar 27, 2019 | 13.19 | 13.26 | 12.90 | 13.06 | 128,699 | -0.18(-1.39%) |
Mar 26, 2019 | 13.45 | 13.59 | 13.13 | 13.25 | 158,440 | -0.11(-0.83%) |
Mar 25, 2019 | 12.87 | 13.58 | 12.87 | 13.36 | 278,796 | +0.42(+3.24%) |
Mar 22, 2019 | 13.25 | 13.26 | 12.62 | 12.94 | 331,716 | -0.53(-3.93%) |
Mar 21, 2019 | 13.60 | 13.64 | 13.41 | 13.47 | 256,753 | -0.13(-0.97%) |
Mar 20, 2019 | 13.57 | 13.75 | 13.50 | 13.60 | 563,240 | +0.00(+0.00%) |
Mar 19, 2019 | 13.90 | 13.96 | 13.53 | 13.60 | 260,047 | -0.31(-2.22%) |
Mar 18, 2019 | 13.69 | 14.33 | 13.69 | 13.91 | 383,256 | +0.23(+1.67%) |
Mar 15, 2019 | 13.52 | 13.80 | 13.50 | 13.68 | 620,082 | +0.16(+1.20%) |
Mar 14, 2019 | 13.75 | 13.75 | 13.33 | 13.52 | 212,586 | -0.21(-1.50%) |
Mar 13, 2019 | 14.02 | 14.17 | 13.64 | 13.72 | 674,563 | -0.18(-1.32%) |
Mar 12, 2019 | 13.91 | 14.43 | 13.75 | 13.91 | 637,761 | +1.14(+8.93%) |
Mar 11, 2019 | 12.41 | 12.83 | 12.41 | 12.77 | 605,610 | +0.42(+3.40%) |
Mar 08, 2019 | 12.29 | 12.42 | 11.99 | 12.35 | 244,336 | +0.00(+0.00%) |
Mar 07, 2019 | 12.44 | 12.46 | 12.26 | 12.35 | 84,521 | -0.10(-0.83%) |
Mar 06, 2019 | 12.82 | 12.82 | 12.33 | 12.45 | 121,295 | -0.38(-2.98%) |
Mar 05, 2019 | 12.66 | 12.90 | 12.66 | 12.83 | 159,268 | +0.26(+2.11%) |
Mar 04, 2019 | 12.33 | 12.66 | 12.31 | 12.57 | 185,902 | +0.31(+2.52%) |