Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.29 | 15.29 | 14.60 | 15.02 | 6,200 | -0.32(-2.09%) |
May 30, 2019 | 13.76 | 15.34 | 13.76 | 15.34 | 5,626 | +0.35(+2.33%) |
May 29, 2019 | 15.00 | 15.35 | 14.43 | 14.99 | 14,007 | -0.11(-0.73%) |
May 28, 2019 | 14.84 | 15.35 | 14.48 | 15.10 | 6,640 | +0.11(+0.73%) |
May 24, 2019 | 14.93 | 14.99 | 14.46 | 14.99 | 4,800 | -0.01(-0.07%) |
May 23, 2019 | 14.32 | 15.10 | 13.67 | 15.00 | 71,115 | +0.70(+4.90%) |
May 22, 2019 | 14.21 | 14.43 | 13.60 | 14.30 | 21,666 | +0.04(+0.28%) |
May 21, 2019 | 13.81 | 14.41 | 13.49 | 14.26 | 29,603 | +0.37(+2.66%) |
May 20, 2019 | 13.63 | 13.89 | 13.63 | 13.89 | 2,932 | +0.00(+0.00%) |
May 17, 2019 | 13.85 | 13.89 | 13.36 | 13.89 | 3,500 | +0.05(+0.36%) |
May 16, 2019 | 13.18 | 13.85 | 13.18 | 13.84 | 5,986 | +0.09(+0.65%) |
May 15, 2019 | 13.40 | 13.75 | 13.40 | 13.75 | 5,963 | +0.00(+0.00%) |
May 14, 2019 | 13.70 | 13.75 | 13.20 | 13.75 | 5,147 | +0.34(+2.54%) |
May 13, 2019 | 13.50 | 13.75 | 13.41 | 13.41 | 1,395 | -0.09(-0.67%) |
May 10, 2019 | 12.38 | 13.50 | 12.38 | 13.50 | 1,800 | +0.05(+0.37%) |
May 09, 2019 | 12.80 | 13.45 | 12.67 | 13.45 | 9,594 | +0.43(+3.30%) |
May 08, 2019 | 13.00 | 13.28 | 12.85 | 13.02 | 3,919 | +0.17(+1.32%) |
May 07, 2019 | 12.44 | 12.85 | 12.37 | 12.85 | 2,454 | -0.14(-1.08%) |
May 06, 2019 | 13.25 | 13.25 | 12.32 | 12.99 | 2,903 | +0.34(+2.69%) |
May 03, 2019 | 13.01 | 13.01 | 12.56 | 12.65 | 2,700 | -0.41(-3.18%) |
May 02, 2019 | 13.14 | 13.23 | 13.01 | 13.06 | 3,636 | -0.12(-0.87%) |
May 01, 2019 | 13.28 | 13.35 | 13.01 | 13.18 | 11,239 | +0.00(+0.00%) |
Apr 30, 2019 | 13.28 | 13.28 | 13.07 | 13.18 | 2,815 | +0.12(+0.92%) |
Apr 29, 2019 | 13.08 | 13.35 | 13.06 | 13.06 | 2,736 | -0.40(-2.97%) |
Apr 26, 2019 | 13.09 | 13.50 | 13.09 | 13.46 | 2,200 | +0.45(+3.46%) |
Apr 25, 2019 | 13.13 | 13.17 | 13.01 | 13.01 | 1,934 | -0.12(-0.91%) |
Apr 24, 2019 | 13.02 | 13.30 | 13.02 | 13.13 | 2,036 | -0.12(-0.91%) |
Apr 23, 2019 | 13.25 | 13.25 | 13.25 | 35 | +0.00(+0.00%) | |
Apr 22, 2019 | 13.35 | 13.35 | 13.25 | 13.25 | 1,754 | -0.05(-0.38%) |
Apr 18, 2019 | 13.27 | 13.30 | 13.27 | 13.30 | 1,600 | +0.15(+1.14%) |
Apr 17, 2019 | 13.27 | 13.35 | 13.15 | 13.15 | 3,894 | -0.22(-1.65%) |
Apr 16, 2019 | 13.20 | 13.38 | 13.16 | 13.37 | 7,690 | +0.17(+1.29%) |
Apr 15, 2019 | 13.44 | 13.45 | 13.20 | 13.20 | 2,097 | -0.24(-1.79%) |
Apr 12, 2019 | 13.15 | 13.44 | 13.15 | 13.44 | 2,200 | +0.04(+0.30%) |
Apr 11, 2019 | 13.39 | 13.40 | 13.30 | 13.40 | 1,524 | +0.10(+0.75%) |
Apr 10, 2019 | 13.40 | 13.40 | 13.20 | 13.30 | 4,705 | -0.15(-1.12%) |
Apr 09, 2019 | 13.10 | 13.45 | 13.10 | 13.45 | 4,736 | +0.05(+0.37%) |
Apr 08, 2019 | 13.21 | 13.43 | 13.21 | 13.40 | 2,057 | +0.31(+2.37%) |
Apr 05, 2019 | 13.29 | 13.29 | 13.09 | 13.09 | 300 | -0.21(-1.58%) |
Apr 04, 2019 | 13.41 | 13.43 | 13.08 | 13.30 | 2,770 | +0.16(+1.22%) |
Apr 03, 2019 | 13.14 | 13.14 | 13.14 | 13.14 | 1,259 | +0.01(+0.08%) |
Apr 02, 2019 | 13.08 | 13.14 | 13.01 | 13.13 | 5,702 | -0.02(-0.15%) |
Apr 01, 2019 | 13.25 | 13.25 | 13.03 | 13.15 | 7,114 | -0.10(-0.75%) |
Mar 29, 2019 | 13.24 | 13.37 | 13.24 | 13.25 | 1,600 | -0.30(-2.21%) |
Mar 28, 2019 | 13.60 | 13.60 | 13.53 | 13.55 | 400 | -0.08(-0.59%) |
Mar 27, 2019 | 13.65 | 13.72 | 13.02 | 13.63 | 5,566 | +0.06(+0.44%) |
Mar 26, 2019 | 13.25 | 13.73 | 13.25 | 13.57 | 13,095 | +0.29(+2.18%) |
Mar 25, 2019 | 13.10 | 13.28 | 13.10 | 13.28 | 1,475 | +0.28(+2.15%) |
Mar 22, 2019 | 13.30 | 13.30 | 13.00 | 13.00 | 1,900 | -0.04(-0.31%) |
Mar 21, 2019 | 13.30 | 13.30 | 13.04 | 13.04 | 1,169 | -0.30(-2.25%) |
Mar 20, 2019 | 13.34 | 13.34 | 13.34 | 13.34 | 240 | +0.21(+1.56%) |
Mar 19, 2019 | 13.13 | 13.13 | 13.13 | 193 | +0.00(+0.00%) | |
Mar 18, 2019 | 13.02 | 13.13 | 13.02 | 13.13 | 724 | +0.11(+0.81%) |
Mar 15, 2019 | 13.23 | 13.23 | 13.03 | 13.03 | 3,400 | +0.00(+0.00%) |
Mar 14, 2019 | 13.10 | 13.10 | 13.02 | 13.03 | 2,348 | -0.16(-1.21%) |
Mar 13, 2019 | 13.12 | 13.19 | 13.05 | 13.19 | 4,408 | -0.20(-1.49%) |
Mar 12, 2019 | 13.03 | 13.39 | 13.03 | 13.39 | 1,621 | +0.36(+2.76%) |
Mar 11, 2019 | 13.03 | 13.03 | 13.03 | 13.03 | 138 | -0.17(-1.25%) |
Mar 08, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | -0.19(-1.38%) |
Mar 07, 2019 | 13.00 | 13.48 | 13.00 | 13.38 | 3,989 | +0.37(+2.84%) |
Mar 06, 2019 | 13.11 | 13.20 | 13.01 | 13.01 | 2,732 | -0.09(-0.69%) |
Mar 05, 2019 | 13.29 | 13.29 | 13.00 | 13.10 | 6,096 | +0.03(+0.23%) |
Mar 04, 2019 | 13.14 | 13.40 | 13.07 | 13.07 | 694 | +0.01(+0.08%) |