Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.00 | 13.03 | 12.69 | 12.85 | 175,700 | -0.43(-3.24%) |
May 30, 2019 | 13.33 | 13.54 | 13.16 | 13.28 | 166,924 | +0.02(+0.15%) |
May 29, 2019 | 13.29 | 13.30 | 13.03 | 13.26 | 247,191 | -0.14(-1.04%) |
May 28, 2019 | 14.07 | 14.22 | 13.37 | 13.40 | 415,356 | -0.74(-5.23%) |
May 24, 2019 | 13.68 | 14.22 | 13.57 | 14.14 | 280,300 | +0.59(+4.35%) |
May 23, 2019 | 11.47 | 13.60 | 11.27 | 13.55 | 398,641 | +0.62(+4.80%) |
May 22, 2019 | 13.03 | 13.14 | 12.85 | 12.93 | 135,549 | -0.16(-1.22%) |
May 21, 2019 | 13.07 | 13.25 | 12.91 | 13.09 | 140,011 | +0.04(+0.31%) |
May 20, 2019 | 12.70 | 13.12 | 12.70 | 13.05 | 118,131 | +0.12(+0.93%) |
May 17, 2019 | 13.19 | 13.25 | 12.86 | 12.93 | 231,000 | -0.46(-3.44%) |
May 16, 2019 | 13.45 | 13.52 | 13.34 | 13.39 | 124,531 | -0.09(-0.67%) |
May 15, 2019 | 13.27 | 13.48 | 13.10 | 13.48 | 130,411 | +0.01(+0.07%) |
May 14, 2019 | 13.21 | 13.51 | 13.11 | 13.47 | 169,502 | +0.34(+2.59%) |
May 13, 2019 | 13.06 | 13.29 | 12.81 | 13.13 | 247,242 | -0.19(-1.43%) |
May 10, 2019 | 14.06 | 14.15 | 13.25 | 13.32 | 462,000 | -0.86(-6.06%) |
May 09, 2019 | 14.27 | 14.27 | 13.80 | 14.18 | 140,705 | -0.37(-2.54%) |
May 08, 2019 | 14.63 | 14.75 | 14.53 | 14.55 | 171,671 | -0.06(-0.41%) |
May 07, 2019 | 14.96 | 15.04 | 14.46 | 14.61 | 115,323 | -0.55(-3.63%) |
May 06, 2019 | 14.96 | 15.25 | 14.54 | 15.16 | 278,850 | -0.08(-0.52%) |
May 03, 2019 | 14.85 | 15.28 | 14.78 | 15.24 | 188,100 | +0.47(+3.18%) |
May 02, 2019 | 14.69 | 14.97 | 14.57 | 14.77 | 90,159 | +0.06(+0.41%) |
May 01, 2019 | 14.83 | 15.04 | 14.70 | 14.71 | 90,558 | -0.08(-0.54%) |
Apr 30, 2019 | 15.09 | 15.15 | 14.78 | 14.79 | 197,758 | -0.31(-2.05%) |
Apr 29, 2019 | 14.93 | 15.29 | 14.69 | 15.10 | 65,495 | +0.12(+0.80%) |
Apr 26, 2019 | 14.84 | 14.99 | 14.58 | 14.98 | 117,700 | +0.17(+1.15%) |
Apr 25, 2019 | 15.76 | 15.76 | 14.77 | 14.81 | 125,687 | -1.09(-6.86%) |
Apr 24, 2019 | 15.95 | 16.04 | 15.78 | 15.90 | 153,514 | -0.07(-0.44%) |
Apr 23, 2019 | 16.01 | 16.07 | 15.80 | 15.97 | 192,278 | -0.02(-0.13%) |
Apr 22, 2019 | 16.37 | 16.41 | 15.89 | 15.99 | 102,935 | -0.47(-2.86%) |
Apr 18, 2019 | 16.45 | 16.67 | 16.26 | 16.46 | 150,600 | -0.09(-0.54%) |
Apr 17, 2019 | 16.28 | 16.67 | 16.20 | 16.55 | 115,214 | +0.33(+2.03%) |
Apr 16, 2019 | 16.00 | 16.23 | 15.82 | 16.22 | 89,917 | +0.32(+2.01%) |
Apr 15, 2019 | 15.92 | 16.15 | 15.75 | 15.90 | 129,147 | -0.05(-0.31%) |
Apr 12, 2019 | 15.79 | 16.12 | 15.70 | 15.95 | 95,200 | +0.30(+1.92%) |
Apr 11, 2019 | 15.62 | 15.78 | 15.52 | 15.65 | 99,667 | +0.05(+0.32%) |
Apr 10, 2019 | 15.34 | 15.61 | 15.24 | 15.60 | 117,891 | +0.27(+1.76%) |
Apr 09, 2019 | 15.28 | 15.56 | 15.11 | 15.33 | 196,867 | -0.06(-0.39%) |
Apr 08, 2019 | 15.02 | 15.48 | 15.02 | 15.39 | 160,427 | +0.27(+1.79%) |
Apr 05, 2019 | 15.10 | 15.28 | 14.92 | 15.12 | 132,500 | -0.01(-0.07%) |
Apr 04, 2019 | 14.23 | 15.13 | 14.23 | 15.13 | 266,799 | +0.90(+6.32%) |
Apr 03, 2019 | 14.43 | 14.55 | 14.16 | 14.23 | 167,454 | -0.01(-0.07%) |
Apr 02, 2019 | 14.34 | 14.40 | 14.10 | 14.24 | 132,900 | -0.08(-0.56%) |
Apr 01, 2019 | 14.05 | 14.70 | 14.05 | 14.32 | 240,261 | +0.45(+3.24%) |
Mar 29, 2019 | 13.94 | 14.08 | 13.77 | 13.87 | 287,000 | +0.04(+0.29%) |
Mar 28, 2019 | 13.68 | 13.94 | 13.53 | 13.83 | 112,172 | +0.22(+1.62%) |
Mar 27, 2019 | 13.62 | 13.79 | 13.47 | 13.61 | 91,858 | +0.09(+0.67%) |
Mar 26, 2019 | 13.41 | 13.62 | 13.23 | 13.52 | 130,625 | +0.16(+1.20%) |
Mar 25, 2019 | 13.30 | 13.65 | 13.21 | 13.36 | 114,153 | +0.04(+0.30%) |
Mar 22, 2019 | 13.97 | 14.13 | 13.32 | 13.32 | 210,700 | -0.79(-5.60%) |
Mar 21, 2019 | 13.88 | 14.28 | 13.82 | 14.11 | 107,141 | +0.18(+1.29%) |
Mar 20, 2019 | 14.04 | 14.25 | 13.77 | 13.93 | 118,035 | -0.18(-1.28%) |
Mar 19, 2019 | 14.43 | 14.57 | 14.05 | 14.11 | 62,013 | -0.20(-1.40%) |
Mar 18, 2019 | 14.36 | 14.69 | 14.10 | 14.31 | 150,440 | -0.07(-0.49%) |
Mar 15, 2019 | 14.09 | 14.44 | 14.01 | 14.38 | 404,600 | +0.36(+2.57%) |
Mar 14, 2019 | 14.30 | 14.30 | 13.92 | 14.02 | 122,742 | -0.33(-2.30%) |
Mar 13, 2019 | 14.38 | 14.59 | 14.32 | 14.35 | 110,488 | +0.02(+0.14%) |
Mar 12, 2019 | 14.50 | 14.60 | 14.27 | 14.33 | 112,046 | -0.17(-1.17%) |
Mar 11, 2019 | 14.18 | 14.55 | 14.17 | 14.50 | 228,418 | +0.34(+2.40%) |
Mar 08, 2019 | 14.17 | 14.50 | 14.11 | 14.16 | 108,900 | -0.18(-1.26%) |
Mar 07, 2019 | 14.59 | 14.69 | 14.25 | 14.34 | 128,587 | -0.30(-2.05%) |
Mar 06, 2019 | 14.80 | 14.86 | 14.62 | 14.64 | 240,872 | -0.24(-1.61%) |
Mar 05, 2019 | 15.14 | 15.15 | 14.86 | 14.88 | 183,299 | -0.26(-1.72%) |
Mar 04, 2019 | 15.40 | 15.43 | 15.11 | 15.14 | 105,411 | -0.20(-1.30%) |