Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.44 | 12.48 | 12.24 | 12.33 | 118,900 | -0.29(-2.30%) |
May 30, 2019 | 12.65 | 12.76 | 12.31 | 12.62 | 93,093 | -0.01(-0.08%) |
May 29, 2019 | 12.87 | 12.90 | 12.56 | 12.63 | 64,282 | -0.38(-2.92%) |
May 28, 2019 | 13.01 | 13.14 | 12.88 | 13.01 | 115,191 | -0.02(-0.15%) |
May 24, 2019 | 13.08 | 13.10 | 12.94 | 13.03 | 55,100 | +0.05(+0.39%) |
May 23, 2019 | 13.34 | 13.34 | 12.74 | 12.98 | 122,625 | -0.46(-3.42%) |
May 22, 2019 | 13.59 | 13.79 | 13.44 | 13.44 | 73,959 | -0.19(-1.39%) |
May 21, 2019 | 13.65 | 13.76 | 13.42 | 13.63 | 107,928 | +0.06(+0.44%) |
May 20, 2019 | 13.54 | 13.74 | 13.41 | 13.57 | 77,894 | -0.10(-0.73%) |
May 17, 2019 | 13.87 | 14.15 | 13.66 | 13.67 | 128,900 | -0.32(-2.29%) |
May 16, 2019 | 14.04 | 14.28 | 13.93 | 13.99 | 94,063 | -0.05(-0.36%) |
May 15, 2019 | 14.20 | 14.28 | 13.89 | 14.04 | 88,016 | -0.27(-1.89%) |
May 14, 2019 | 14.45 | 14.46 | 14.15 | 14.31 | 97,077 | -0.06(-0.42%) |
May 13, 2019 | 14.91 | 14.99 | 14.35 | 14.37 | 89,084 | -0.73(-4.83%) |
May 10, 2019 | 15.36 | 15.36 | 14.91 | 15.10 | 96,300 | -0.32(-2.08%) |
May 09, 2019 | 15.08 | 15.46 | 14.69 | 15.42 | 257,737 | +0.20(+1.31%) |
May 08, 2019 | 15.40 | 15.42 | 15.20 | 15.22 | 81,360 | -0.18(-1.17%) |
May 07, 2019 | 15.95 | 16.00 | 15.35 | 15.40 | 217,475 | -0.68(-4.23%) |
May 06, 2019 | 15.70 | 16.20 | 15.38 | 16.08 | 166,121 | +0.03(+0.19%) |
May 03, 2019 | 15.81 | 16.20 | 15.59 | 16.05 | 115,300 | +0.32(+2.03%) |
May 02, 2019 | 15.17 | 15.88 | 15.17 | 15.73 | 210,791 | +0.64(+4.24%) |
May 01, 2019 | 15.34 | 15.45 | 14.98 | 15.09 | 282,839 | -0.22(-1.44%) |
Apr 30, 2019 | 15.57 | 15.57 | 15.18 | 15.31 | 98,272 | -0.22(-1.42%) |
Apr 29, 2019 | 15.37 | 15.62 | 15.37 | 15.53 | 35,909 | +0.18(+1.17%) |
Apr 26, 2019 | 15.18 | 15.37 | 15.14 | 15.35 | 62,500 | +0.20(+1.32%) |
Apr 25, 2019 | 15.41 | 15.41 | 15.03 | 15.15 | 80,275 | -0.26(-1.69%) |
Apr 24, 2019 | 15.50 | 15.60 | 15.39 | 15.41 | 113,078 | -0.10(-0.64%) |
Apr 23, 2019 | 15.51 | 15.81 | 15.46 | 15.51 | 91,579 | -0.06(-0.39%) |
Apr 22, 2019 | 15.49 | 15.63 | 15.39 | 15.57 | 79,042 | +0.01(+0.06%) |
Apr 18, 2019 | 15.50 | 15.69 | 15.42 | 15.56 | 106,500 | +0.02(+0.13%) |
Apr 17, 2019 | 15.55 | 15.58 | 15.35 | 15.54 | 108,699 | +0.09(+0.58%) |
Apr 16, 2019 | 15.25 | 15.46 | 15.13 | 15.45 | 107,053 | +0.32(+2.12%) |
Apr 15, 2019 | 15.26 | 15.29 | 15.06 | 15.13 | 114,540 | -0.14(-0.92%) |
Apr 12, 2019 | 15.37 | 15.43 | 15.13 | 15.27 | 88,800 | +0.04(+0.26%) |
Apr 11, 2019 | 15.51 | 15.51 | 15.06 | 15.23 | 128,638 | -0.36(-2.31%) |
Apr 10, 2019 | 15.51 | 15.66 | 15.48 | 15.59 | 97,818 | +0.09(+0.58%) |
Apr 09, 2019 | 15.57 | 15.73 | 15.50 | 15.50 | 85,731 | -0.18(-1.15%) |
Apr 08, 2019 | 15.62 | 15.90 | 15.53 | 15.68 | 104,471 | -0.01(-0.06%) |
Apr 05, 2019 | 15.52 | 15.70 | 15.41 | 15.69 | 135,200 | +0.19(+1.23%) |
Apr 04, 2019 | 15.45 | 15.62 | 15.40 | 15.50 | 105,593 | +0.07(+0.45%) |
Apr 03, 2019 | 15.18 | 15.48 | 15.04 | 15.43 | 70,598 | +0.41(+2.73%) |
Apr 02, 2019 | 15.04 | 15.11 | 14.87 | 15.02 | 201,647 | -0.03(-0.20%) |
Apr 01, 2019 | 15.04 | 15.22 | 14.91 | 15.05 | 95,061 | +0.17(+1.14%) |
Mar 29, 2019 | 15.01 | 15.17 | 14.67 | 14.88 | 457,400 | -0.18(-1.20%) |
Mar 28, 2019 | 14.99 | 15.19 | 14.89 | 15.06 | 87,560 | +0.12(+0.80%) |
Mar 27, 2019 | 14.53 | 15.15 | 14.53 | 14.94 | 169,732 | +0.34(+2.33%) |
Mar 26, 2019 | 14.40 | 14.69 | 14.40 | 14.60 | 139,557 | +0.32(+2.24%) |
Mar 25, 2019 | 14.36 | 14.43 | 13.90 | 14.28 | 342,840 | -0.12(-0.83%) |
Mar 22, 2019 | 15.05 | 15.05 | 14.28 | 14.40 | 419,800 | -0.65(-4.32%) |
Mar 21, 2019 | 14.72 | 15.30 | 14.72 | 15.05 | 458,052 | +0.26(+1.76%) |
Mar 20, 2019 | 14.91 | 15.10 | 14.73 | 14.79 | 190,250 | -0.21(-1.40%) |
Mar 19, 2019 | 14.87 | 15.07 | 14.75 | 15.00 | 155,981 | +0.20(+1.35%) |
Mar 18, 2019 | 14.64 | 14.88 | 14.47 | 14.80 | 130,310 | +0.10(+0.68%) |
Mar 15, 2019 | 14.48 | 14.95 | 14.48 | 14.70 | 274,600 | +0.31(+2.15%) |
Mar 14, 2019 | 14.66 | 14.74 | 14.36 | 14.39 | 135,601 | -0.27(-1.84%) |
Mar 13, 2019 | 14.54 | 14.79 | 14.51 | 14.66 | 190,379 | +0.20(+1.38%) |
Mar 12, 2019 | 14.23 | 14.54 | 14.19 | 14.46 | 154,412 | +0.21(+1.47%) |
Mar 11, 2019 | 14.04 | 14.31 | 13.96 | 14.25 | 108,265 | +0.21(+1.50%) |
Mar 08, 2019 | 14.09 | 14.31 | 13.97 | 14.04 | 270,400 | -0.17(-1.20%) |
Mar 07, 2019 | 14.21 | 14.28 | 13.95 | 14.21 | 201,628 | -0.05(-0.35%) |
Mar 06, 2019 | 14.07 | 14.27 | 13.99 | 14.26 | 209,438 | +0.11(+0.78%) |
Mar 05, 2019 | 14.27 | 14.42 | 14.15 | 14.15 | 180,401 | -0.27(-1.87%) |
Mar 04, 2019 | 14.61 | 14.92 | 14.29 | 14.42 | 176,382 | -0.25(-1.70%) |