Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.83 | 14.00 | 13.68 | 13.98 | 441,700 | +0.07(+0.50%) |
May 30, 2019 | 14.03 | 14.20 | 13.80 | 13.91 | 613,807 | -0.11(-0.78%) |
May 29, 2019 | 14.19 | 14.19 | 13.94 | 14.02 | 431,053 | -0.17(-1.20%) |
May 28, 2019 | 14.10 | 14.44 | 14.05 | 14.19 | 1,264,852 | +0.09(+0.64%) |
May 24, 2019 | 13.80 | 14.28 | 13.67 | 14.10 | 840,200 | +0.33(+2.40%) |
May 23, 2019 | 14.17 | 14.24 | 13.73 | 13.77 | 460,078 | -0.47(-3.30%) |
May 22, 2019 | 14.64 | 14.71 | 14.16 | 14.24 | 897,051 | -0.39(-2.67%) |
May 21, 2019 | 14.73 | 14.87 | 14.52 | 14.63 | 979,075 | -0.11(-0.75%) |
May 20, 2019 | 14.76 | 14.96 | 14.52 | 14.74 | 578,773 | -0.01(-0.07%) |
May 17, 2019 | 14.91 | 15.00 | 14.71 | 14.75 | 546,900 | -0.19(-1.27%) |
May 16, 2019 | 14.78 | 15.00 | 14.67 | 14.94 | 612,368 | +0.19(+1.29%) |
May 15, 2019 | 14.86 | 14.91 | 14.64 | 14.75 | 599,395 | -0.06(-0.41%) |
May 14, 2019 | 14.91 | 15.07 | 14.73 | 14.81 | 717,609 | -0.05(-0.34%) |
May 13, 2019 | 14.58 | 15.06 | 14.55 | 14.86 | 667,720 | +0.06(+0.41%) |
May 10, 2019 | 14.48 | 14.81 | 14.28 | 14.80 | 547,300 | +0.32(+2.21%) |
May 09, 2019 | 13.90 | 14.53 | 13.59 | 14.48 | 899,501 | +0.48(+3.43%) |
May 08, 2019 | 14.01 | 14.29 | 13.79 | 14.00 | 1,865,835 | +0.11(+0.79%) |
May 07, 2019 | 13.18 | 13.92 | 13.03 | 13.89 | 3,506,547 | +0.67(+5.07%) |
May 06, 2019 | 13.22 | 13.52 | 13.11 | 13.22 | 747,563 | -0.15(-1.12%) |
May 03, 2019 | 12.94 | 13.41 | 12.92 | 13.37 | 655,100 | +0.43(+3.32%) |
May 02, 2019 | 13.35 | 13.42 | 12.80 | 12.94 | 761,478 | -0.39(-2.93%) |
May 01, 2019 | 13.48 | 13.57 | 13.28 | 13.33 | 599,822 | -0.19(-1.41%) |
Apr 30, 2019 | 13.64 | 13.64 | 13.28 | 13.52 | 290,227 | +0.02(+0.15%) |
Apr 29, 2019 | 13.69 | 13.97 | 13.22 | 13.50 | 421,698 | -0.16(-1.17%) |
Apr 26, 2019 | 13.36 | 14.11 | 13.15 | 13.66 | 1,403,200 | +0.33(+2.48%) |
Apr 25, 2019 | 13.26 | 13.38 | 13.01 | 13.33 | 259,537 | +0.07(+0.53%) |
Apr 24, 2019 | 13.41 | 13.48 | 13.03 | 13.26 | 736,202 | +0.18(+1.38%) |
Apr 23, 2019 | 13.13 | 13.37 | 13.07 | 13.08 | 994,086 | -0.05(-0.38%) |
Apr 22, 2019 | 13.20 | 13.29 | 13.09 | 13.13 | 267,996 | -0.06(-0.45%) |
Apr 18, 2019 | 13.43 | 13.46 | 13.03 | 13.19 | 1,044,500 | -0.26(-1.93%) |
Apr 17, 2019 | 13.78 | 13.80 | 13.45 | 13.45 | 489,699 | -0.25(-1.82%) |
Apr 16, 2019 | 13.46 | 13.90 | 13.44 | 13.70 | 1,567,906 | +0.30(+2.24%) |
Apr 15, 2019 | 13.14 | 13.50 | 12.97 | 13.40 | 672,295 | +0.30(+2.29%) |
Apr 12, 2019 | 13.03 | 13.57 | 12.82 | 13.10 | 1,093,100 | +0.15(+1.16%) |
Apr 11, 2019 | 12.89 | 13.06 | 12.60 | 12.95 | 706,840 | +0.10(+0.78%) |
Apr 10, 2019 | 12.51 | 13.00 | 12.49 | 12.85 | 940,434 | +0.34(+2.72%) |
Apr 09, 2019 | 12.46 | 12.78 | 12.41 | 12.51 | 282,149 | +0.06(+0.48%) |
Apr 08, 2019 | 12.41 | 12.65 | 12.39 | 12.45 | 381,513 | -0.01(-0.08%) |
Apr 05, 2019 | 12.82 | 12.83 | 12.31 | 12.46 | 798,800 | -0.35(-2.73%) |
Apr 04, 2019 | 12.48 | 12.91 | 12.40 | 12.81 | 1,483,736 | +0.35(+2.81%) |
Apr 03, 2019 | 12.33 | 12.50 | 12.29 | 12.46 | 572,527 | +0.20(+1.63%) |
Apr 02, 2019 | 12.27 | 12.61 | 12.22 | 12.26 | 1,948,712 | +0.00(+0.00%) |
Apr 01, 2019 | 12.00 | 12.30 | 11.73 | 12.26 | 476,993 | +0.36(+3.03%) |
Mar 29, 2019 | 11.52 | 11.91 | 11.41 | 11.90 | 1,486,800 | +0.45(+3.93%) |
Mar 28, 2019 | 10.84 | 11.59 | 10.65 | 11.45 | 1,043,191 | +0.85(+8.02%) |
Mar 27, 2019 | 10.49 | 10.64 | 10.29 | 10.60 | 305,685 | +0.14(+1.34%) |
Mar 26, 2019 | 10.38 | 10.54 | 10.37 | 10.46 | 392,597 | +0.02(+0.19%) |
Mar 25, 2019 | 10.44 | 10.89 | 10.31 | 10.44 | 179,815 | -0.02(-0.19%) |
Mar 22, 2019 | 10.19 | 10.66 | 10.17 | 10.46 | 306,100 | +0.18(+1.75%) |
Mar 21, 2019 | 10.36 | 10.42 | 10.06 | 10.28 | 290,488 | -0.15(-1.44%) |
Mar 20, 2019 | 10.53 | 10.58 | 10.35 | 10.43 | 311,443 | -0.12(-1.14%) |
Mar 19, 2019 | 10.83 | 10.88 | 10.44 | 10.55 | 375,605 | -0.36(-3.30%) |
Mar 18, 2019 | 10.77 | 10.94 | 10.59 | 10.91 | 139,716 | +0.16(+1.49%) |
Mar 15, 2019 | 10.71 | 10.83 | 10.51 | 10.75 | 798,700 | +0.05(+0.47%) |
Mar 14, 2019 | 10.68 | 10.73 | 10.55 | 10.70 | 364,623 | +0.01(+0.09%) |
Mar 13, 2019 | 10.46 | 10.70 | 10.42 | 10.69 | 164,171 | +0.27(+2.59%) |
Mar 12, 2019 | 10.38 | 10.47 | 10.29 | 10.42 | 208,846 | +0.11(+1.07%) |
Mar 11, 2019 | 10.23 | 10.46 | 10.08 | 10.31 | 339,601 | +0.09(+0.88%) |
Mar 08, 2019 | 10.28 | 10.37 | 10.16 | 10.22 | 202,700 | -0.11(-1.06%) |
Mar 07, 2019 | 10.49 | 10.66 | 10.33 | 10.33 | 147,615 | -0.21(-1.99%) |
Mar 06, 2019 | 10.66 | 10.88 | 10.34 | 10.54 | 215,941 | -0.13(-1.22%) |
Mar 05, 2019 | 10.72 | 10.85 | 10.29 | 10.67 | 77,458 | -0.03(-0.28%) |
Mar 04, 2019 | 10.61 | 10.82 | 10.58 | 10.70 | 242,304 | +0.10(+0.94%) |