Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.50 | 12.52 | 12.06 | 12.28 | 296,000 | -0.26(-2.07%) |
May 30, 2019 | 12.89 | 12.94 | 12.47 | 12.54 | 345,263 | -0.25(-1.95%) |
May 29, 2019 | 13.12 | 13.12 | 12.74 | 12.79 | 317,576 | -0.29(-2.22%) |
May 28, 2019 | 13.30 | 13.39 | 13.08 | 13.08 | 199,571 | -0.17(-1.28%) |
May 24, 2019 | 13.26 | 13.33 | 13.24 | 13.25 | 118,300 | +0.11(+0.86%) |
May 23, 2019 | 13.18 | 13.18 | 13.04 | 13.14 | 182,988 | -0.04(-0.32%) |
May 22, 2019 | 13.29 | 13.29 | 13.13 | 13.18 | 225,953 | -0.09(-0.68%) |
May 21, 2019 | 13.24 | 13.32 | 13.20 | 13.27 | 147,241 | +0.11(+0.84%) |
May 20, 2019 | 13.30 | 13.40 | 13.15 | 13.16 | 259,709 | -0.14(-1.05%) |
May 17, 2019 | 13.60 | 13.60 | 13.30 | 13.30 | 243,200 | -0.28(-2.06%) |
May 16, 2019 | 13.51 | 13.63 | 13.50 | 13.58 | 162,280 | +0.07(+0.52%) |
May 15, 2019 | 13.56 | 13.56 | 13.41 | 13.51 | 160,173 | -0.05(-0.37%) |
May 14, 2019 | 13.42 | 13.60 | 13.41 | 13.56 | 119,366 | +0.18(+1.35%) |
May 13, 2019 | 13.50 | 13.60 | 13.36 | 13.38 | 227,609 | -0.24(-1.76%) |
May 10, 2019 | 13.49 | 13.70 | 13.38 | 13.62 | 178,300 | +0.08(+0.58%) |
May 09, 2019 | 13.78 | 13.78 | 13.35 | 13.54 | 540,799 | -0.24(-1.73%) |
May 08, 2019 | 13.97 | 13.97 | 13.76 | 13.78 | 297,045 | -0.20(-1.43%) |
May 07, 2019 | 14.08 | 14.13 | 13.91 | 13.98 | 380,742 | -0.15(-1.06%) |
May 06, 2019 | 14.00 | 14.15 | 13.99 | 14.13 | 137,730 | -0.02(-0.14%) |
May 03, 2019 | 14.08 | 14.19 | 14.03 | 14.15 | 84,300 | +0.12(+0.86%) |
May 02, 2019 | 14.20 | 14.20 | 13.95 | 14.03 | 497,249 | -0.10(-0.71%) |
May 01, 2019 | 14.19 | 14.36 | 14.12 | 14.13 | 193,869 | -0.06(-0.42%) |
Apr 30, 2019 | 14.30 | 14.30 | 14.07 | 14.19 | 106,721 | -0.02(-0.14%) |
Apr 29, 2019 | 14.31 | 14.35 | 14.20 | 14.21 | 202,200 | -0.12(-0.84%) |
Apr 26, 2019 | 14.10 | 14.33 | 14.10 | 14.33 | 176,200 | +0.26(+1.85%) |
Apr 25, 2019 | 14.37 | 14.37 | 13.98 | 14.07 | 240,155 | -0.28(-1.95%) |
Apr 24, 2019 | 14.20 | 14.42 | 14.17 | 14.35 | 288,005 | +0.18(+1.28%) |
Apr 23, 2019 | 14.10 | 14.22 | 14.02 | 14.17 | 219,570 | +0.16(+1.12%) |
Apr 22, 2019 | 13.96 | 14.03 | 13.91 | 14.01 | 235,637 | +0.06(+0.46%) |
Apr 18, 2019 | 14.01 | 14.03 | 13.90 | 13.95 | 90,000 | +0.00(+0.02%) |
Apr 17, 2019 | 14.05 | 14.05 | 13.89 | 13.94 | 273,511 | -0.04(-0.30%) |
Apr 16, 2019 | 14.00 | 14.04 | 13.96 | 13.99 | 150,722 | +0.05(+0.34%) |
Apr 15, 2019 | 14.05 | 14.05 | 13.93 | 13.94 | 152,994 | -0.09(-0.64%) |
Apr 12, 2019 | 14.05 | 14.09 | 13.96 | 14.03 | 175,200 | +0.00(+0.00%) |
Apr 11, 2019 | 14.13 | 14.13 | 14.00 | 14.03 | 362,119 | -0.53(-3.64%) |
Apr 10, 2019 | 14.49 | 14.56 | 14.48 | 14.56 | 292,948 | +0.11(+0.76%) |
Apr 09, 2019 | 14.59 | 14.61 | 14.45 | 14.45 | 305,588 | -0.11(-0.75%) |
Apr 08, 2019 | 14.52 | 14.60 | 14.45 | 14.56 | 413,801 | +0.04(+0.28%) |
Apr 05, 2019 | 14.50 | 14.59 | 14.48 | 14.52 | 240,800 | +0.08(+0.55%) |
Apr 04, 2019 | 14.34 | 14.46 | 14.31 | 14.44 | 81,326 | +0.10(+0.70%) |
Apr 03, 2019 | 14.38 | 14.53 | 14.32 | 14.34 | 323,081 | -0.04(-0.28%) |
Apr 02, 2019 | 14.53 | 14.53 | 14.32 | 14.38 | 318,715 | -0.09(-0.62%) |
Apr 01, 2019 | 14.36 | 14.47 | 14.26 | 14.47 | 456,783 | +0.22(+1.56%) |
Mar 29, 2019 | 14.30 | 14.35 | 14.20 | 14.25 | 179,600 | -0.04(-0.29%) |
Mar 28, 2019 | 14.19 | 14.31 | 14.16 | 14.29 | 270,966 | +0.17(+1.21%) |
Mar 27, 2019 | 14.10 | 14.19 | 14.04 | 14.12 | 170,974 | +0.08(+0.57%) |
Mar 26, 2019 | 14.10 | 14.10 | 13.99 | 14.04 | 113,657 | +0.11(+0.82%) |
Mar 25, 2019 | 13.88 | 14.00 | 13.76 | 13.93 | 297,418 | +0.05(+0.33%) |
Mar 22, 2019 | 14.15 | 14.19 | 13.88 | 13.88 | 300,700 | -0.31(-2.18%) |
Mar 21, 2019 | 13.94 | 14.25 | 13.94 | 14.19 | 262,386 | +0.25(+1.79%) |
Mar 20, 2019 | 14.05 | 14.24 | 13.90 | 13.94 | 352,702 | -0.06(-0.43%) |
Mar 19, 2019 | 14.15 | 14.20 | 14.00 | 14.00 | 213,753 | -0.15(-1.06%) |
Mar 18, 2019 | 13.98 | 14.18 | 13.98 | 14.15 | 142,416 | +0.17(+1.20%) |
Mar 15, 2019 | 14.05 | 14.05 | 13.94 | 13.98 | 149,500 | -0.02(-0.13%) |
Mar 14, 2019 | 13.95 | 14.05 | 13.93 | 14.00 | 123,347 | +0.03(+0.21%) |
Mar 13, 2019 | 13.90 | 14.07 | 13.88 | 13.97 | 146,239 | +0.06(+0.43%) |
Mar 12, 2019 | 13.98 | 14.03 | 13.88 | 13.91 | 128,446 | -0.08(-0.60%) |
Mar 11, 2019 | 13.85 | 13.99 | 13.82 | 13.99 | 136,848 | +0.32(+2.32%) |
Mar 08, 2019 | 13.66 | 13.76 | 13.60 | 13.68 | 140,100 | +0.06(+0.48%) |
Mar 07, 2019 | 13.75 | 13.76 | 13.60 | 13.61 | 78,896 | -0.11(-0.79%) |
Mar 06, 2019 | 13.99 | 13.99 | 13.66 | 13.72 | 296,574 | -0.16(-1.15%) |
Mar 05, 2019 | 13.91 | 13.91 | 13.78 | 13.88 | 140,572 | +0.02(+0.14%) |
Mar 04, 2019 | 13.88 | 14.09 | 13.76 | 13.86 | 213,880 | +0.01(+0.07%) |