Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.50 | 11.60 | 11.50 | 11.59 | 20,200 | -0.31(-2.61%) |
May 30, 2019 | 11.88 | 11.93 | 11.88 | 11.90 | 3,675 | -0.16(-1.33%) |
May 29, 2019 | 12.04 | 12.06 | 11.95 | 12.06 | 17,661 | -0.29(-2.35%) |
May 28, 2019 | 12.44 | 12.44 | 12.34 | 12.35 | 1,218 | -0.05(-0.44%) |
May 24, 2019 | 12.40 | 12.42 | 12.34 | 12.40 | 2,900 | -0.17(-1.31%) |
May 23, 2019 | 12.27 | 12.57 | 12.22 | 12.57 | 5,236 | +0.19(+1.49%) |
May 22, 2019 | 12.39 | 12.39 | 12.35 | 12.38 | 2,275 | +0.12(+1.02%) |
May 21, 2019 | 12.27 | 12.35 | 12.05 | 12.26 | 8,906 | +0.09(+0.74%) |
May 20, 2019 | 12.15 | 12.21 | 12.15 | 12.17 | 3,455 | -0.34(-2.72%) |
May 17, 2019 | 12.42 | 12.51 | 12.42 | 12.51 | 1,400 | -0.20(-1.57%) |
May 16, 2019 | 12.91 | 12.91 | 12.71 | 12.71 | 2,861 | -0.17(-1.36%) |
May 15, 2019 | 12.78 | 12.98 | 12.74 | 12.88 | 4,946 | +0.03(+0.19%) |
May 14, 2019 | 12.83 | 13.00 | 12.79 | 12.86 | 5,252 | -0.13(-1.00%) |
May 13, 2019 | 12.93 | 12.99 | 12.93 | 12.99 | 704 | -0.54(-4.03%) |
May 10, 2019 | 13.51 | 13.54 | 13.51 | 13.54 | 500 | +0.12(+0.93%) |
May 09, 2019 | 13.39 | 13.41 | 13.32 | 13.41 | 2,654 | -0.28(-2.05%) |
May 08, 2019 | 13.65 | 13.71 | 13.60 | 13.69 | 8,364 | +0.06(+0.48%) |
May 07, 2019 | 13.76 | 13.78 | 13.62 | 13.62 | 3,634 | -0.35(-2.47%) |
May 06, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 190 | +0.25(+1.82%) |
May 03, 2019 | 13.72 | 13.72 | 13.72 | 268 | +0.00(+0.00%) | |
May 02, 2019 | 13.72 | 13.72 | 13.72 | 291 | +0.00(+0.00%) | |
May 01, 2019 | 13.72 | 13.72 | 13.72 | 13.72 | 428 | -0.14(-1.01%) |
Apr 30, 2019 | 13.92 | 13.92 | 13.86 | 13.86 | 2,108 | +0.00(+0.00%) |
Apr 29, 2019 | 13.82 | 13.86 | 13.82 | 13.86 | 436 | +0.16(+1.20%) |
Apr 26, 2019 | 13.70 | 13.73 | 13.69 | 13.70 | 1,000 | +0.02(+0.11%) |
Apr 25, 2019 | 14.00 | 14.00 | 13.68 | 13.68 | 417 | -0.14(-1.02%) |
Apr 24, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 462 | +0.08(+0.59%) |
Apr 23, 2019 | 13.83 | 13.83 | 13.74 | 13.74 | 1,229 | -0.13(-0.94%) |
Apr 22, 2019 | 14.07 | 14.14 | 13.87 | 13.87 | 3,273 | -0.16(-1.14%) |
Apr 18, 2019 | 14.07 | 14.07 | 14.03 | 14.03 | 400 | +0.05(+0.39%) |
Apr 17, 2019 | 14.01 | 14.01 | 13.88 | 13.97 | 2,062 | +0.01(+0.07%) |
Apr 16, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 505 | +0.21(+1.49%) |
Apr 15, 2019 | 13.66 | 13.76 | 13.66 | 13.76 | 3,753 | +0.20(+1.44%) |
Apr 12, 2019 | 13.54 | 13.56 | 13.53 | 13.56 | 2,500 | +0.20(+1.46%) |
Apr 11, 2019 | 13.33 | 13.40 | 13.33 | 13.37 | 1,043 | -0.10(-0.77%) |
Apr 10, 2019 | 13.39 | 13.47 | 13.39 | 13.47 | 1,415 | +0.06(+0.48%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.41 | 13.41 | 4,367 | -0.41(-2.97%) |
Apr 08, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 1,145 | +0.07(+0.51%) |
Apr 05, 2019 | 13.72 | 13.75 | 13.72 | 13.75 | 600 | -0.03(-0.22%) |
Apr 04, 2019 | 13.87 | 13.88 | 13.78 | 13.78 | 2,983 | -0.17(-1.22%) |
Apr 03, 2019 | 14.05 | 14.05 | 13.92 | 13.95 | 17,638 | -0.07(-0.50%) |
Apr 02, 2019 | 13.93 | 14.02 | 13.89 | 14.02 | 2,518 | +0.07(+0.50%) |
Apr 01, 2019 | 13.99 | 13.99 | 13.93 | 13.95 | 819 | +0.15(+1.09%) |
Mar 29, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 4,600 | +0.12(+0.88%) |
Mar 28, 2019 | 13.69 | 13.69 | 13.59 | 13.68 | 5,087 | -0.28(-1.97%) |
Mar 27, 2019 | 13.96 | 13.96 | 13.96 | 340 | +0.00(+0.00%) | |
Mar 26, 2019 | 13.87 | 14.03 | 13.82 | 13.96 | 5,893 | +0.15(+1.09%) |
Mar 25, 2019 | 13.72 | 13.82 | 13.72 | 13.80 | 1,601 | +0.06(+0.47%) |
Mar 22, 2019 | 13.78 | 13.95 | 13.60 | 13.74 | 2,600 | -0.49(-3.44%) |
Mar 21, 2019 | 14.11 | 14.23 | 14.03 | 14.23 | 4,224 | -0.02(-0.14%) |
Mar 20, 2019 | 14.22 | 14.28 | 14.22 | 14.25 | 11,111 | -0.07(-0.49%) |
Mar 19, 2019 | 14.39 | 14.39 | 14.31 | 14.32 | 1,980 | +0.16(+1.13%) |
Mar 18, 2019 | 14.16 | 14.21 | 14.12 | 14.16 | 1,227 | -0.12(-0.84%) |
Mar 15, 2019 | 14.31 | 14.31 | 14.28 | 14.28 | 900 | +0.01(+0.11%) |
Mar 14, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 458 | +0.11(+0.74%) |
Mar 13, 2019 | 14.05 | 14.18 | 13.98 | 14.16 | 3,153 | +0.18(+1.25%) |
Mar 12, 2019 | 14.05 | 14.08 | 13.91 | 13.98 | 10,411 | -0.12(-0.85%) |
Mar 11, 2019 | 13.80 | 14.11 | 13.80 | 14.11 | 653 | +0.27(+1.91%) |
Mar 08, 2019 | 13.81 | 13.89 | 13.81 | 13.84 | 1,900 | -0.19(-1.35%) |
Mar 07, 2019 | 14.44 | 14.57 | 14.03 | 14.03 | 3,246 | -1.18(-7.76%) |
Mar 06, 2019 | 15.16 | 15.21 | 15.15 | 15.21 | 2,215 | +0.03(+0.16%) |
Mar 05, 2019 | 15.23 | 15.23 | 15.19 | 15.19 | 1,567 | +0.04(+0.30%) |
Mar 04, 2019 | 15.16 | 15.16 | 15.06 | 15.14 | 1,313 | -0.06(-0.43%) |