Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.93 | 13.14 | 12.87 | 12.92 | 237,000 | -0.18(-1.37%) |
May 30, 2019 | 13.07 | 13.23 | 13.07 | 13.10 | 334,445 | +0.05(+0.38%) |
May 29, 2019 | 12.93 | 13.10 | 12.80 | 13.05 | 1,190,911 | +0.01(+0.08%) |
May 28, 2019 | 13.03 | 13.11 | 12.87 | 13.04 | 2,206,995 | +0.08(+0.62%) |
May 24, 2019 | 13.17 | 13.20 | 12.83 | 12.96 | 391,200 | -0.23(-1.74%) |
May 23, 2019 | 13.02 | 13.33 | 12.95 | 13.19 | 1,286,363 | -0.02(-0.15%) |
May 22, 2019 | 13.20 | 13.30 | 12.70 | 13.21 | 5,551,386 | -0.12(-0.90%) |
May 21, 2019 | 13.22 | 13.36 | 13.21 | 13.33 | 1,643,946 | +0.03(+0.23%) |
May 20, 2019 | 13.25 | 13.41 | 13.16 | 13.30 | 870,349 | -0.05(-0.37%) |
May 17, 2019 | 13.62 | 13.89 | 13.25 | 13.35 | 855,600 | -0.02(-0.15%) |
May 16, 2019 | 13.40 | 13.51 | 13.30 | 13.37 | 882,267 | +0.06(+0.45%) |
May 15, 2019 | 13.75 | 13.75 | 13.15 | 13.31 | 529,563 | -0.17(-1.26%) |
May 14, 2019 | 13.45 | 13.55 | 13.36 | 13.48 | 333,273 | +0.14(+1.05%) |
May 13, 2019 | 13.89 | 13.89 | 13.01 | 13.34 | 356,773 | -0.31(-2.27%) |
May 10, 2019 | 13.66 | 13.82 | 13.51 | 13.65 | 322,900 | -0.08(-0.58%) |
May 09, 2019 | 14.14 | 14.29 | 13.39 | 13.73 | 883,702 | -0.14(-1.01%) |
May 08, 2019 | 14.40 | 14.40 | 13.75 | 13.87 | 587,376 | -0.25(-1.77%) |
May 07, 2019 | 14.69 | 14.69 | 13.97 | 14.12 | 195,405 | -0.29(-2.01%) |
May 06, 2019 | 14.50 | 14.50 | 14.30 | 14.41 | 176,201 | -0.04(-0.28%) |
May 03, 2019 | 14.51 | 14.60 | 14.30 | 14.45 | 167,200 | +0.04(+0.28%) |
May 02, 2019 | 14.38 | 14.61 | 14.27 | 14.41 | 215,435 | +0.03(+0.21%) |
May 01, 2019 | 14.53 | 14.62 | 14.29 | 14.38 | 746,406 | -0.02(-0.14%) |
Apr 30, 2019 | 14.54 | 14.54 | 14.26 | 14.40 | 378,379 | +0.14(+0.98%) |
Apr 29, 2019 | 14.38 | 14.38 | 14.15 | 14.26 | 736,449 | +0.20(+1.42%) |
Apr 26, 2019 | 13.78 | 14.28 | 13.78 | 14.06 | 1,063,500 | +0.21(+1.52%) |
Apr 25, 2019 | 13.71 | 13.86 | 13.70 | 13.85 | 558,393 | +0.05(+0.36%) |
Apr 24, 2019 | 13.86 | 13.95 | 13.71 | 13.80 | 1,748,119 | -0.14(-1.00%) |
Apr 23, 2019 | 14.02 | 14.02 | 13.87 | 13.94 | 421,034 | +0.01(+0.07%) |
Apr 22, 2019 | 14.00 | 14.00 | 13.84 | 13.93 | 15,732 | +0.00(+0.00%) |
Apr 18, 2019 | 13.99 | 14.00 | 13.84 | 13.93 | 838,800 | +0.03(+0.22%) |
Apr 17, 2019 | 13.71 | 13.99 | 13.71 | 13.90 | 326,149 | +0.15(+1.09%) |
Apr 16, 2019 | 13.62 | 13.84 | 13.60 | 13.75 | 815,663 | +0.05(+0.36%) |
Apr 15, 2019 | 13.69 | 13.71 | 13.61 | 13.70 | 30,034 | +0.10(+0.74%) |
Apr 12, 2019 | 13.77 | 13.77 | 13.55 | 13.60 | 985,200 | -0.04(-0.29%) |
Apr 11, 2019 | 13.50 | 13.65 | 13.50 | 13.64 | 1,372,862 | +0.20(+1.49%) |
Apr 10, 2019 | 13.50 | 13.57 | 13.37 | 13.44 | 531,155 | -0.08(-0.59%) |
Apr 09, 2019 | 13.65 | 13.65 | 13.42 | 13.52 | 334,590 | -0.07(-0.52%) |
Apr 08, 2019 | 13.58 | 13.63 | 13.49 | 13.59 | 66,519 | +0.09(+0.67%) |
Apr 05, 2019 | 13.71 | 13.78 | 13.50 | 13.50 | 19,200 | -0.09(-0.66%) |
Apr 04, 2019 | 13.59 | 13.70 | 13.52 | 13.59 | 10,451 | +0.09(+0.67%) |
Apr 03, 2019 | 13.62 | 13.62 | 13.46 | 13.50 | 311,775 | -0.03(-0.22%) |
Apr 02, 2019 | 13.64 | 13.65 | 13.33 | 13.53 | 86,378 | -0.01(-0.07%) |
Apr 01, 2019 | 13.53 | 13.75 | 13.15 | 13.54 | 1,470,032 | +0.10(+0.74%) |
Mar 29, 2019 | 13.44 | 13.66 | 13.39 | 13.44 | 218,500 | -0.02(-0.15%) |
Mar 28, 2019 | 13.88 | 13.88 | 13.25 | 13.46 | 697,664 | -0.13(-0.96%) |
Mar 27, 2019 | 13.17 | 13.80 | 13.02 | 13.59 | 1,104,779 | +0.49(+3.74%) |
Mar 26, 2019 | 12.78 | 13.12 | 12.70 | 13.10 | 492,444 | +0.35(+2.75%) |
Mar 25, 2019 | 12.70 | 12.80 | 12.53 | 12.75 | 1,059,257 | +0.09(+0.71%) |
Mar 22, 2019 | 12.62 | 12.70 | 12.58 | 12.66 | 230,400 | +0.02(+0.16%) |
Mar 21, 2019 | 12.58 | 12.69 | 12.50 | 12.64 | 119,387 | -0.04(-0.32%) |
Mar 20, 2019 | 12.57 | 12.68 | 12.31 | 12.68 | 183,933 | +0.20(+1.60%) |
Mar 19, 2019 | 12.69 | 12.70 | 12.40 | 12.48 | 753,179 | -0.07(-0.56%) |
Mar 18, 2019 | 12.31 | 12.60 | 12.31 | 12.55 | 1,189,584 | +0.15(+1.21%) |
Mar 15, 2019 | 12.35 | 12.52 | 12.35 | 12.40 | 1,359,900 | +0.14(+1.14%) |
Mar 14, 2019 | 12.28 | 12.32 | 12.04 | 12.26 | 861,730 | +0.03(+0.25%) |
Mar 13, 2019 | 11.69 | 12.28 | 11.65 | 12.23 | 2,903,531 | +0.55(+4.71%) |
Mar 12, 2019 | 11.03 | 11.75 | 11.03 | 11.68 | 4,481,724 | +0.62(+5.61%) |
Mar 11, 2019 | 11.02 | 11.14 | 11.00 | 11.06 | 717,490 | +0.05(+0.45%) |
Mar 08, 2019 | 10.87 | 11.08 | 10.75 | 11.01 | 1,126,000 | +0.02(+0.18%) |
Mar 07, 2019 | 10.84 | 11.16 | 10.84 | 10.99 | 1,307,831 | +0.07(+0.64%) |
Mar 06, 2019 | 10.90 | 11.00 | 10.90 | 10.92 | 70,430 | -0.03(-0.27%) |
Mar 05, 2019 | 10.80 | 11.04 | 10.80 | 10.95 | 475,210 | +0.09(+0.83%) |
Mar 04, 2019 | 10.91 | 11.00 | 10.86 | 10.86 | 64,833 | -0.08(-0.73%) |