Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.03 | 15.36 | 14.53 | 15.25 | 22,719 | -0.15(-0.94%) |
May 30, 2019 | 14.16 | 15.54 | 14.06 | 15.40 | 9,067 | +1.32(+9.39%) |
May 29, 2019 | 14.26 | 14.28 | 14.07 | 14.07 | 7,943 | -0.19(-1.32%) |
May 28, 2019 | 14.23 | 14.29 | 14.21 | 14.26 | 1,661 | -0.08(-0.56%) |
May 24, 2019 | 14.29 | 14.48 | 14.19 | 14.34 | 2,753 | -0.19(-1.30%) |
May 23, 2019 | 14.40 | 14.61 | 14.40 | 14.53 | 1,411 | -0.05(-0.35%) |
May 22, 2019 | 14.10 | 14.67 | 14.10 | 14.58 | 9,545 | +0.06(+0.40%) |
May 21, 2019 | 14.67 | 14.90 | 14.30 | 14.52 | 2,884 | -0.15(-0.99%) |
May 20, 2019 | 14.27 | 14.67 | 14.27 | 14.67 | 2,727 | +0.51(+3.59%) |
May 17, 2019 | 14.16 | 15.07 | 14.16 | 14.16 | 2,340 | -0.24(-1.66%) |
May 16, 2019 | 14.40 | 14.71 | 14.09 | 14.40 | 2,347 | +0.13(+0.92%) |
May 15, 2019 | 14.16 | 14.34 | 13.84 | 14.27 | 3,074 | +0.08(+0.56%) |
May 14, 2019 | 14.30 | 14.30 | 13.54 | 14.19 | 7,112 | +0.15(+1.03%) |
May 13, 2019 | 13.86 | 14.05 | 13.86 | 14.05 | 791 | -0.01(-0.05%) |
May 10, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 550 | -0.06(-0.41%) |
May 09, 2019 | 13.71 | 14.11 | 13.71 | 14.11 | 2,457 | +0.01(+0.05%) |
May 08, 2019 | 13.80 | 14.10 | 13.80 | 14.10 | 572 | +0.52(+3.79%) |
May 07, 2019 | 13.59 | 13.59 | 13.59 | 198 | +0.00(+0.00%) | |
May 06, 2019 | 13.73 | 13.73 | 13.59 | 13.59 | 2,223 | -0.03(-0.21%) |
May 03, 2019 | 13.62 | 13.62 | 13.62 | 341 | +0.00(+0.00%) | |
May 02, 2019 | 13.62 | 13.62 | 13.62 | 121 | +0.00(+0.00%) | |
May 01, 2019 | 13.73 | 13.98 | 13.62 | 13.62 | 1,791 | -0.44(-3.10%) |
Apr 30, 2019 | 13.85 | 14.05 | 13.62 | 14.05 | 5,248 | -0.11(-0.77%) |
Apr 29, 2019 | 13.44 | 14.16 | 13.44 | 14.16 | 2,232 | +0.65(+4.84%) |
Apr 26, 2019 | 13.64 | 13.64 | 13.47 | 13.51 | 4,543 | -0.00(-0.02%) |
Apr 25, 2019 | 13.57 | 13.67 | 13.51 | 13.51 | 1,606 | -0.06(-0.46%) |
Apr 24, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 925 | -0.33(-2.35%) |
Apr 23, 2019 | 13.71 | 13.90 | 13.71 | 13.90 | 14,543 | +0.17(+1.27%) |
Apr 22, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 539 | -0.22(-1.56%) |
Apr 18, 2019 | 13.75 | 14.16 | 13.75 | 13.94 | 2,340 | +0.10(+0.73%) |
Apr 17, 2019 | 14.30 | 14.30 | 13.84 | 13.84 | 2,248 | -0.50(-3.49%) |
Apr 16, 2019 | 14.45 | 14.45 | 14.20 | 14.34 | 5,629 | +0.19(+1.31%) |
Apr 15, 2019 | 14.23 | 14.42 | 14.02 | 14.16 | 3,391 | -0.08(-0.54%) |
Apr 12, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 2,065 | +0.04(+0.26%) |
Apr 11, 2019 | 14.29 | 14.29 | 13.94 | 14.20 | 2,119 | -0.09(-0.61%) |
Apr 10, 2019 | 14.14 | 14.34 | 14.07 | 14.29 | 4,844 | +0.32(+2.29%) |
Apr 09, 2019 | 14.15 | 14.15 | 13.97 | 13.97 | 2,379 | -0.19(-1.33%) |
Apr 08, 2019 | 14.04 | 14.36 | 13.91 | 14.15 | 8,939 | +0.15(+1.09%) |
Apr 05, 2019 | 13.71 | 14.23 | 13.58 | 14.00 | 20,241 | +0.36(+2.61%) |
Apr 04, 2019 | 13.42 | 13.69 | 13.42 | 13.65 | 2,935 | +0.21(+1.57%) |
Apr 03, 2019 | 13.71 | 13.71 | 13.44 | 13.44 | 2,292 | +0.00(+0.00%) |
Apr 02, 2019 | 13.44 | 13.55 | 13.37 | 13.44 | 4,718 | -0.33(-2.37%) |
Apr 01, 2019 | 13.52 | 13.78 | 13.51 | 13.76 | 2,967 | +0.48(+3.61%) |
Mar 29, 2019 | 13.82 | 13.82 | 13.25 | 13.28 | 4,957 | -0.08(-0.60%) |
Mar 28, 2019 | 13.36 | 13.64 | 13.24 | 13.36 | 2,945 | -0.28(-2.08%) |
Mar 27, 2019 | 13.41 | 13.65 | 13.08 | 13.65 | 2,260 | +0.43(+3.24%) |
Mar 26, 2019 | 13.59 | 13.59 | 13.01 | 13.22 | 4,052 | +0.22(+1.68%) |
Mar 25, 2019 | 13.31 | 13.31 | 13.00 | 13.00 | 1,974 | -0.36(-2.72%) |
Mar 22, 2019 | 13.36 | 13.36 | 13.14 | 13.36 | 7,022 | -0.25(-1.81%) |
Mar 21, 2019 | 13.46 | 13.65 | 13.46 | 13.61 | 2,931 | +0.42(+3.19%) |
Mar 20, 2019 | 13.34 | 13.48 | 13.19 | 13.19 | 4,155 | -0.17(-1.25%) |
Mar 19, 2019 | 13.60 | 13.60 | 12.86 | 13.36 | 4,044 | +0.00(+0.00%) |
Mar 18, 2019 | 13.59 | 13.59 | 13.28 | 13.36 | 5,631 | +0.10(+0.77%) |
Mar 15, 2019 | 13.57 | 13.61 | 13.25 | 13.25 | 11,153 | -0.22(-1.62%) |
Mar 14, 2019 | 13.57 | 13.58 | 13.47 | 13.47 | 3,863 | -0.04(-0.27%) |
Mar 13, 2019 | 13.29 | 13.78 | 13.29 | 13.51 | 15,214 | +0.09(+0.65%) |
Mar 12, 2019 | 13.43 | 13.43 | 13.42 | 13.42 | 817 | +0.16(+1.20%) |
Mar 11, 2019 | 13.25 | 13.44 | 13.25 | 13.26 | 8,650 | -0.10(-0.76%) |
Mar 08, 2019 | 12.93 | 13.44 | 12.93 | 13.36 | 16,385 | +0.54(+4.25%) |
Mar 07, 2019 | 13.20 | 13.20 | 12.82 | 12.82 | 2,832 | -0.41(-3.13%) |
Mar 06, 2019 | 13.22 | 13.23 | 13.06 | 13.23 | 4,667 | +0.04(+0.29%) |
Mar 05, 2019 | 13.05 | 13.24 | 13.05 | 13.19 | 5,348 | +0.21(+1.63%) |
Mar 04, 2019 | 13.14 | 13.14 | 12.95 | 12.98 | 4,295 | -0.16(-1.20%) |