Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.53 | 13.75 | 13.46 | 13.70 | 34,200 | +0.21(+1.59%) |
May 30, 2019 | 13.65 | 13.66 | 13.36 | 13.48 | 7,328 | +0.72(+5.68%) |
May 29, 2019 | 12.63 | 12.85 | 12.63 | 12.76 | 88,541 | +0.17(+1.35%) |
May 28, 2019 | 12.90 | 12.94 | 12.56 | 12.59 | 175,027 | +0.22(+1.81%) |
May 24, 2019 | 12.43 | 12.45 | 12.30 | 12.37 | 72,300 | +0.31(+2.54%) |
May 23, 2019 | 11.93 | 12.18 | 11.90 | 12.06 | 45,431 | +0.21(+1.73%) |
May 22, 2019 | 11.98 | 12.00 | 11.80 | 11.86 | 18,982 | -0.34(-2.83%) |
May 21, 2019 | 12.21 | 12.36 | 12.08 | 12.20 | 34,157 | -0.27(-2.13%) |
May 20, 2019 | 12.52 | 12.68 | 12.42 | 12.46 | 35,101 | +0.11(+0.85%) |
May 17, 2019 | 12.65 | 12.65 | 12.36 | 12.36 | 26,100 | -0.27(-2.14%) |
May 16, 2019 | 12.75 | 12.95 | 12.63 | 12.63 | 47,470 | -0.12(-0.98%) |
May 15, 2019 | 12.55 | 12.91 | 12.48 | 12.76 | 59,357 | -0.05(-0.43%) |
May 14, 2019 | 12.72 | 12.87 | 12.70 | 12.81 | 34,387 | +0.40(+3.22%) |
May 13, 2019 | 12.18 | 12.49 | 12.18 | 12.41 | 217,587 | -0.40(-3.12%) |
May 10, 2019 | 12.48 | 12.98 | 12.42 | 12.81 | 503,000 | +0.46(+3.72%) |
May 09, 2019 | 12.23 | 12.45 | 12.13 | 12.35 | 233,935 | +0.08(+0.65%) |
May 08, 2019 | 12.33 | 12.53 | 12.24 | 12.27 | 83,862 | -0.34(-2.70%) |
May 07, 2019 | 12.63 | 12.73 | 12.51 | 12.61 | 141,475 | -0.52(-3.96%) |
May 06, 2019 | 13.25 | 13.38 | 12.89 | 13.13 | 13,176 | -0.60(-4.37%) |
May 03, 2019 | 13.63 | 13.74 | 13.61 | 13.73 | 13,300 | -0.04(-0.29%) |
May 02, 2019 | 13.70 | 13.95 | 13.59 | 13.77 | 24,201 | +0.31(+2.30%) |
May 01, 2019 | 13.52 | 13.82 | 13.43 | 13.46 | 7,212 | +0.05(+0.37%) |
Apr 30, 2019 | 13.54 | 13.69 | 13.41 | 13.41 | 9,003 | -0.24(-1.76%) |
Apr 29, 2019 | 13.59 | 13.69 | 13.39 | 13.65 | 11,031 | +0.00(+0.00%) |
Apr 26, 2019 | 13.64 | 13.79 | 13.60 | 13.65 | 14,200 | +0.01(+0.07%) |
Apr 25, 2019 | 13.62 | 13.74 | 13.58 | 13.64 | 12,434 | -0.46(-3.30%) |
Apr 24, 2019 | 14.13 | 14.20 | 14.02 | 14.11 | 14,915 | -0.50(-3.46%) |
Apr 23, 2019 | 14.69 | 14.69 | 14.33 | 14.61 | 13,598 | +0.23(+1.58%) |
Apr 22, 2019 | 14.53 | 14.68 | 14.35 | 14.38 | 27,229 | -0.22(-1.49%) |
Apr 18, 2019 | 14.51 | 14.65 | 14.51 | 14.60 | 18,500 | -0.14(-0.95%) |
Apr 17, 2019 | 14.73 | 14.95 | 14.73 | 14.74 | 45,845 | +0.61(+4.32%) |
Apr 16, 2019 | 14.02 | 14.21 | 13.94 | 14.13 | 12,114 | +0.18(+1.25%) |
Apr 15, 2019 | 14.18 | 14.26 | 13.94 | 13.96 | 13,443 | -0.45(-3.09%) |
Apr 12, 2019 | 14.40 | 14.50 | 14.23 | 14.40 | 19,700 | -0.11(-0.76%) |
Apr 11, 2019 | 14.69 | 14.69 | 14.43 | 14.51 | 10,277 | -0.14(-0.96%) |
Apr 10, 2019 | 14.86 | 14.90 | 14.61 | 14.65 | 10,844 | -0.31(-2.07%) |
Apr 09, 2019 | 15.06 | 15.06 | 14.79 | 14.96 | 44,365 | +0.30(+2.05%) |
Apr 08, 2019 | 14.65 | 14.83 | 14.63 | 14.66 | 10,115 | -0.52(-3.43%) |
Apr 05, 2019 | 15.31 | 15.31 | 15.17 | 15.18 | 7,400 | -0.01(-0.07%) |
Apr 04, 2019 | 14.94 | 15.47 | 14.94 | 15.19 | 38,203 | +0.69(+4.76%) |
Apr 03, 2019 | 14.71 | 14.71 | 14.50 | 14.50 | 9,275 | -0.05(-0.38%) |
Apr 02, 2019 | 14.76 | 14.76 | 14.31 | 14.55 | 11,488 | -0.06(-0.44%) |
Apr 01, 2019 | 14.84 | 14.84 | 14.43 | 14.62 | 15,722 | +0.23(+1.60%) |
Mar 29, 2019 | 14.26 | 14.49 | 14.21 | 14.39 | 9,600 | +0.15(+1.05%) |
Mar 28, 2019 | 14.62 | 14.62 | 14.22 | 14.24 | 32,793 | -0.38(-2.60%) |
Mar 27, 2019 | 14.67 | 15.55 | 14.27 | 14.62 | 76,021 | -1.03(-6.58%) |
Mar 26, 2019 | 15.53 | 15.67 | 15.35 | 15.65 | 20,140 | -0.03(-0.19%) |
Mar 25, 2019 | 15.66 | 15.69 | 15.61 | 15.68 | 8,799 | +0.45(+2.95%) |
Mar 22, 2019 | 15.96 | 15.96 | 15.23 | 15.23 | 12,300 | -1.54(-9.18%) |
Mar 21, 2019 | 16.39 | 16.77 | 16.39 | 16.77 | 12,405 | -0.06(-0.36%) |
Mar 20, 2019 | 16.60 | 16.92 | 16.56 | 16.83 | 10,475 | -0.15(-0.88%) |
Mar 19, 2019 | 16.89 | 17.00 | 16.73 | 16.98 | 30,477 | +0.28(+1.65%) |
Mar 18, 2019 | 16.57 | 16.74 | 16.54 | 16.70 | 113,156 | -0.09(-0.54%) |
Mar 15, 2019 | 16.73 | 16.93 | 16.62 | 16.80 | 72,300 | +0.43(+2.60%) |
Mar 14, 2019 | 16.47 | 16.52 | 16.37 | 16.37 | 8,357 | -0.28(-1.68%) |
Mar 13, 2019 | 16.50 | 16.65 | 16.40 | 16.65 | 13,664 | -0.05(-0.30%) |
Mar 12, 2019 | 16.52 | 16.70 | 16.43 | 16.70 | 7,750 | +0.36(+2.23%) |
Mar 11, 2019 | 16.35 | 16.39 | 16.28 | 16.34 | 11,002 | -0.31(-1.89%) |
Mar 08, 2019 | 16.55 | 16.65 | 16.47 | 16.65 | 5,100 | +0.13(+0.79%) |
Mar 07, 2019 | 16.76 | 16.77 | 16.52 | 16.52 | 15,009 | -0.39(-2.31%) |
Mar 06, 2019 | 17.00 | 17.19 | 16.76 | 16.91 | 33,339 | -0.51(-2.93%) |
Mar 05, 2019 | 17.32 | 17.43 | 17.20 | 17.42 | 27,760 | +0.25(+1.43%) |
Mar 04, 2019 | 17.29 | 17.40 | 17.05 | 17.18 | 18,983 | -0.02(-0.15%) |