Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.67 | 13.84 | 13.40 | 13.79 | 226,900 | -0.04(-0.29%) |
May 30, 2019 | 13.83 | 14.15 | 13.64 | 13.83 | 195,628 | +0.00(+0.00%) |
May 29, 2019 | 14.03 | 14.06 | 13.77 | 13.83 | 187,738 | -0.26(-1.85%) |
May 28, 2019 | 14.19 | 14.25 | 13.98 | 14.09 | 212,230 | -0.08(-0.56%) |
May 24, 2019 | 14.12 | 14.34 | 14.06 | 14.17 | 143,000 | +0.16(+1.14%) |
May 23, 2019 | 14.42 | 14.42 | 13.82 | 14.01 | 179,880 | -0.51(-3.51%) |
May 22, 2019 | 14.27 | 14.60 | 14.27 | 14.52 | 334,043 | +0.19(+1.33%) |
May 21, 2019 | 14.25 | 14.54 | 14.25 | 14.33 | 237,397 | +0.12(+0.84%) |
May 20, 2019 | 14.10 | 14.24 | 13.88 | 14.21 | 274,739 | +0.08(+0.57%) |
May 17, 2019 | 13.75 | 14.23 | 13.59 | 14.13 | 548,900 | +0.28(+2.02%) |
May 16, 2019 | 13.88 | 14.14 | 13.81 | 13.85 | 249,892 | -0.09(-0.65%) |
May 15, 2019 | 13.63 | 13.99 | 13.48 | 13.94 | 433,961 | +0.66(+4.97%) |
May 14, 2019 | 13.21 | 13.38 | 13.01 | 13.28 | 342,489 | +0.14(+1.07%) |
May 13, 2019 | 13.38 | 13.50 | 13.10 | 13.14 | 363,194 | -0.46(-3.38%) |
May 10, 2019 | 14.01 | 14.01 | 13.53 | 13.60 | 481,400 | -0.44(-3.13%) |
May 09, 2019 | 13.75 | 14.11 | 13.57 | 14.04 | 603,672 | +0.21(+1.52%) |
May 08, 2019 | 14.10 | 14.26 | 13.83 | 13.83 | 421,771 | -0.25(-1.78%) |
May 07, 2019 | 14.15 | 14.32 | 13.99 | 14.08 | 329,774 | -0.19(-1.33%) |
May 06, 2019 | 13.84 | 14.34 | 13.76 | 14.27 | 438,979 | +0.17(+1.21%) |
May 03, 2019 | 14.51 | 14.67 | 13.97 | 14.10 | 824,000 | -0.29(-2.02%) |
May 02, 2019 | 14.20 | 15.00 | 13.67 | 14.39 | 1,023,273 | +1.09(+8.20%) |
May 01, 2019 | 13.49 | 13.56 | 13.21 | 13.30 | 660,077 | -0.23(-1.70%) |
Apr 30, 2019 | 13.71 | 13.72 | 13.43 | 13.53 | 342,340 | -0.15(-1.10%) |
Apr 29, 2019 | 13.68 | 13.85 | 13.63 | 13.68 | 316,665 | -0.01(-0.07%) |
Apr 26, 2019 | 13.48 | 13.80 | 13.48 | 13.69 | 430,000 | +0.26(+1.94%) |
Apr 25, 2019 | 13.07 | 13.57 | 12.84 | 13.43 | 347,478 | +0.35(+2.68%) |
Apr 24, 2019 | 13.15 | 13.34 | 13.05 | 13.08 | 533,318 | -0.06(-0.46%) |
Apr 23, 2019 | 12.97 | 13.26 | 12.78 | 13.14 | 1,094,761 | +0.16(+1.23%) |
Apr 22, 2019 | 12.56 | 13.06 | 12.56 | 12.98 | 1,240,522 | +0.36(+2.85%) |
Apr 18, 2019 | 12.20 | 12.70 | 12.09 | 12.62 | 717,200 | +0.42(+3.44%) |
Apr 17, 2019 | 12.22 | 12.23 | 12.08 | 12.20 | 681,914 | +0.07(+0.58%) |
Apr 16, 2019 | 11.90 | 12.16 | 11.88 | 12.13 | 388,772 | +0.28(+2.36%) |
Apr 15, 2019 | 11.73 | 11.86 | 11.50 | 11.85 | 432,414 | +0.15(+1.28%) |
Apr 12, 2019 | 11.75 | 11.82 | 11.64 | 11.70 | 291,600 | -0.05(-0.43%) |
Apr 11, 2019 | 11.85 | 11.91 | 11.67 | 11.75 | 238,859 | -0.12(-1.01%) |
Apr 10, 2019 | 11.97 | 11.97 | 11.65 | 11.87 | 401,289 | -0.11(-0.92%) |
Apr 09, 2019 | 12.17 | 12.17 | 11.94 | 11.98 | 358,520 | -0.20(-1.64%) |
Apr 08, 2019 | 12.26 | 12.28 | 12.12 | 12.18 | 224,692 | +0.01(+0.08%) |
Apr 05, 2019 | 12.19 | 12.37 | 12.12 | 12.17 | 609,800 | +0.01(+0.08%) |
Apr 04, 2019 | 12.17 | 12.24 | 12.09 | 12.16 | 428,386 | -0.01(-0.08%) |
Apr 03, 2019 | 12.20 | 12.32 | 12.07 | 12.17 | 541,232 | +0.02(+0.16%) |
Apr 02, 2019 | 12.23 | 12.32 | 12.04 | 12.15 | 229,172 | -0.09(-0.74%) |
Apr 01, 2019 | 12.50 | 12.64 | 11.85 | 12.24 | 740,606 | -0.19(-1.53%) |
Mar 29, 2019 | 12.50 | 12.62 | 12.32 | 12.43 | 367,400 | -0.04(-0.32%) |
Mar 28, 2019 | 12.38 | 12.56 | 12.29 | 12.47 | 198,222 | +0.09(+0.73%) |
Mar 27, 2019 | 12.41 | 12.56 | 12.09 | 12.38 | 292,413 | -0.01(-0.08%) |
Mar 26, 2019 | 12.38 | 12.39 | 12.21 | 12.39 | 240,155 | +0.09(+0.73%) |
Mar 25, 2019 | 12.01 | 12.40 | 11.65 | 12.30 | 273,221 | +0.04(+0.33%) |
Mar 22, 2019 | 12.54 | 12.78 | 12.25 | 12.26 | 656,800 | -0.33(-2.62%) |
Mar 21, 2019 | 12.44 | 12.75 | 12.41 | 12.59 | 264,549 | +0.13(+1.04%) |
Mar 20, 2019 | 12.64 | 12.77 | 12.32 | 12.46 | 286,318 | -0.14(-1.11%) |
Mar 19, 2019 | 12.47 | 12.70 | 12.24 | 12.60 | 517,928 | +0.15(+1.20%) |
Mar 18, 2019 | 12.61 | 12.67 | 12.31 | 12.45 | 264,711 | -0.10(-0.80%) |
Mar 15, 2019 | 12.60 | 12.80 | 12.52 | 12.55 | 828,200 | -0.02(-0.16%) |
Mar 14, 2019 | 12.80 | 12.91 | 12.53 | 12.57 | 361,325 | -0.25(-1.95%) |
Mar 13, 2019 | 12.29 | 12.91 | 12.16 | 12.82 | 611,211 | +0.54(+4.40%) |
Mar 12, 2019 | 12.32 | 12.34 | 12.07 | 12.28 | 402,382 | -0.05(-0.41%) |
Mar 11, 2019 | 12.34 | 12.54 | 12.27 | 12.33 | 314,352 | +0.00(+0.00%) |
Mar 08, 2019 | 12.29 | 12.42 | 12.17 | 12.33 | 272,400 | -0.01(-0.08%) |
Mar 07, 2019 | 12.70 | 12.72 | 12.33 | 12.34 | 336,352 | -0.36(-2.83%) |
Mar 06, 2019 | 12.98 | 13.03 | 12.68 | 12.70 | 534,321 | -0.30(-2.31%) |
Mar 05, 2019 | 13.07 | 13.39 | 12.78 | 13.00 | 497,252 | -0.06(-0.46%) |
Mar 04, 2019 | 13.01 | 13.23 | 12.68 | 13.06 | 855,191 | +0.06(+0.46%) |