Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.11 | 12.32 | 12.06 | 12.16 | 115,502 | -0.14(-1.11%) |
May 30, 2019 | 12.64 | 12.69 | 12.30 | 12.30 | 163,416 | -0.34(-2.70%) |
May 29, 2019 | 12.49 | 12.66 | 12.34 | 12.64 | 210,598 | -0.01(-0.07%) |
May 28, 2019 | 12.86 | 12.86 | 12.64 | 12.65 | 142,884 | -0.16(-1.27%) |
May 24, 2019 | 12.97 | 13.04 | 12.69 | 12.81 | 152,870 | -0.01(-0.07%) |
May 23, 2019 | 13.17 | 13.24 | 12.76 | 12.82 | 256,544 | -0.64(-4.76%) |
May 22, 2019 | 13.88 | 13.91 | 13.45 | 13.46 | 190,862 | -0.55(-3.90%) |
May 21, 2019 | 13.76 | 14.01 | 13.76 | 14.01 | 134,126 | +0.28(+2.05%) |
May 20, 2019 | 13.78 | 13.81 | 13.65 | 13.73 | 354,866 | -0.06(-0.43%) |
May 17, 2019 | 14.01 | 14.05 | 13.79 | 13.79 | 185,905 | -0.33(-2.36%) |
May 16, 2019 | 14.19 | 14.26 | 14.09 | 14.12 | 217,616 | +0.01(+0.06%) |
May 15, 2019 | 13.85 | 14.12 | 13.80 | 14.11 | 156,464 | +0.13(+0.92%) |
May 14, 2019 | 13.75 | 14.08 | 13.75 | 13.98 | 251,890 | +0.30(+2.18%) |
May 13, 2019 | 13.88 | 13.96 | 13.62 | 13.68 | 308,443 | -0.32(-2.26%) |
May 10, 2019 | 13.88 | 14.05 | 13.68 | 14.00 | 294,261 | +0.10(+0.74%) |
May 09, 2019 | 13.81 | 13.96 | 13.62 | 13.90 | 299,110 | +0.00(+0.00%) |
May 08, 2019 | 13.76 | 14.07 | 13.75 | 13.90 | 215,540 | +0.10(+0.74%) |
May 07, 2019 | 13.68 | 13.80 | 13.57 | 13.80 | 399,868 | -0.05(-0.37%) |
May 06, 2019 | 13.58 | 13.91 | 13.56 | 13.85 | 315,755 | +0.06(+0.43%) |
May 03, 2019 | 13.62 | 13.85 | 13.57 | 13.79 | 367,593 | +0.24(+1.76%) |
May 02, 2019 | 13.77 | 13.78 | 13.46 | 13.55 | 412,154 | -0.36(-2.58%) |
May 01, 2019 | 14.29 | 14.35 | 13.91 | 13.91 | 434,207 | -0.41(-2.86%) |
Apr 30, 2019 | 14.67 | 14.71 | 14.24 | 14.32 | 371,024 | -0.24(-1.64%) |
Apr 29, 2019 | 14.55 | 14.64 | 14.49 | 14.55 | 122,409 | +0.00(+0.00%) |
Apr 26, 2019 | 14.64 | 14.74 | 14.44 | 14.55 | 565,095 | -0.16(-1.10%) |
Apr 25, 2019 | 15.02 | 15.02 | 14.72 | 14.72 | 460,498 | -0.26(-1.77%) |
Apr 24, 2019 | 15.27 | 15.27 | 14.98 | 14.98 | 330,084 | -0.26(-1.74%) |
Apr 23, 2019 | 15.23 | 15.37 | 15.10 | 15.25 | 825,182 | +0.04(+0.28%) |
Apr 22, 2019 | 14.97 | 15.20 | 14.84 | 15.20 | 444,310 | +0.45(+3.07%) |
Apr 18, 2019 | 15.00 | 15.00 | 14.73 | 14.75 | 265,444 | -0.23(-1.54%) |
Apr 17, 2019 | 15.14 | 15.20 | 14.92 | 14.98 | 304,176 | -0.11(-0.73%) |
Apr 16, 2019 | 15.09 | 15.13 | 14.90 | 15.09 | 298,944 | +0.07(+0.45%) |
Apr 15, 2019 | 15.09 | 15.25 | 15.02 | 15.02 | 337,044 | -0.15(-1.01%) |
Apr 12, 2019 | 15.13 | 15.31 | 15.08 | 15.18 | 317,456 | +0.50(+3.43%) |
Apr 11, 2019 | 14.80 | 14.89 | 14.56 | 14.67 | 293,384 | -0.17(-1.15%) |
Apr 10, 2019 | 14.85 | 14.91 | 14.77 | 14.85 | 249,739 | +0.10(+0.70%) |
Apr 09, 2019 | 15.01 | 15.01 | 14.73 | 14.74 | 311,657 | -0.32(-2.10%) |
Apr 08, 2019 | 15.02 | 15.17 | 14.94 | 15.06 | 399,745 | +0.11(+0.74%) |
Apr 05, 2019 | 14.62 | 14.97 | 14.62 | 14.95 | 169,153 | +0.38(+2.58%) |
Apr 04, 2019 | 14.41 | 14.58 | 14.31 | 14.57 | 258,364 | +0.18(+1.25%) |
Apr 03, 2019 | 14.84 | 14.84 | 14.32 | 14.39 | 408,997 | -0.38(-2.54%) |
Apr 02, 2019 | 14.96 | 15.02 | 14.77 | 14.77 | 317,255 | -0.17(-1.14%) |
Apr 01, 2019 | 14.87 | 15.03 | 14.82 | 14.94 | 223,014 | +0.19(+1.27%) |
Mar 29, 2019 | 14.94 | 14.99 | 14.75 | 14.75 | 307,264 | -0.02(-0.12%) |
Mar 28, 2019 | 14.55 | 14.79 | 14.50 | 14.77 | 225,546 | +0.16(+1.11%) |
Mar 27, 2019 | 14.67 | 14.78 | 14.49 | 14.61 | 317,854 | -0.09(-0.58%) |
Mar 26, 2019 | 14.64 | 14.86 | 14.58 | 14.69 | 201,263 | +0.24(+1.65%) |
Mar 25, 2019 | 14.36 | 14.51 | 14.18 | 14.45 | 280,070 | +0.06(+0.42%) |
Mar 22, 2019 | 14.89 | 14.89 | 14.33 | 14.39 | 650,726 | -0.66(-4.37%) |
Mar 21, 2019 | 14.89 | 15.10 | 14.85 | 15.05 | 272,391 | +0.15(+1.01%) |
Mar 20, 2019 | 14.46 | 15.09 | 14.46 | 14.90 | 297,947 | +0.39(+2.70%) |
Mar 19, 2019 | 14.71 | 14.80 | 14.47 | 14.51 | 196,885 | -0.13(-0.87%) |
Mar 18, 2019 | 14.32 | 14.65 | 14.32 | 14.64 | 384,134 | +0.41(+2.87%) |
Mar 15, 2019 | 14.29 | 14.34 | 14.18 | 14.23 | 174,150 | -0.14(-0.95%) |
Mar 14, 2019 | 14.39 | 14.48 | 14.35 | 14.36 | 125,861 | -0.03(-0.18%) |
Mar 13, 2019 | 14.31 | 14.48 | 14.23 | 14.39 | 192,666 | +0.20(+1.44%) |
Mar 12, 2019 | 13.91 | 14.18 | 13.91 | 14.18 | 249,859 | +0.35(+2.52%) |
Mar 11, 2019 | 13.68 | 13.88 | 13.65 | 13.84 | 163,543 | +0.20(+1.50%) |
Mar 08, 2019 | 13.83 | 13.83 | 13.56 | 13.63 | 245,528 | -0.41(-2.91%) |
Mar 07, 2019 | 14.24 | 14.24 | 14.01 | 14.04 | 196,912 | -0.16(-1.14%) |
Mar 06, 2019 | 14.48 | 14.48 | 14.18 | 14.20 | 224,813 | -0.34(-2.34%) |
Mar 05, 2019 | 14.69 | 14.69 | 14.41 | 14.54 | 99,806 | -0.09(-0.64%) |
Mar 04, 2019 | 14.62 | 14.69 | 14.36 | 14.64 | 243,396 | +0.12(+0.82%) |