Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.78 | 13.17 | 12.72 | 13.02 | 1,412,900 | +0.17(+1.32%) |
May 30, 2019 | 12.95 | 13.15 | 12.81 | 12.85 | 1,274,223 | -0.15(-1.15%) |
May 29, 2019 | 12.99 | 13.16 | 12.95 | 13.00 | 1,732,865 | -0.05(-0.38%) |
May 28, 2019 | 13.26 | 13.29 | 13.04 | 13.05 | 1,211,853 | -0.24(-1.81%) |
May 24, 2019 | 13.29 | 13.42 | 13.20 | 13.29 | 929,300 | +0.01(+0.08%) |
May 23, 2019 | 13.31 | 13.35 | 13.21 | 13.28 | 891,367 | -0.10(-0.75%) |
May 22, 2019 | 13.42 | 13.56 | 13.25 | 13.38 | 2,006,727 | -0.03(-0.22%) |
May 21, 2019 | 13.61 | 13.76 | 13.28 | 13.41 | 3,179,500 | -0.17(-1.25%) |
May 20, 2019 | 13.87 | 13.88 | 13.54 | 13.58 | 1,529,910 | -0.35(-2.51%) |
May 17, 2019 | 13.79 | 14.03 | 13.78 | 13.93 | 1,238,400 | +0.08(+0.58%) |
May 16, 2019 | 13.80 | 14.02 | 13.77 | 13.85 | 2,894,097 | +0.02(+0.14%) |
May 15, 2019 | 13.95 | 14.06 | 13.82 | 13.83 | 1,558,964 | -0.19(-1.36%) |
May 14, 2019 | 14.07 | 14.12 | 13.95 | 14.02 | 583,682 | +0.02(+0.14%) |
May 13, 2019 | 13.87 | 14.04 | 13.77 | 14.00 | 1,101,456 | +0.02(+0.14%) |
May 10, 2019 | 14.00 | 14.07 | 13.82 | 13.98 | 1,016,500 | +0.00(+0.00%) |
May 09, 2019 | 14.05 | 14.07 | 13.86 | 13.98 | 1,208,120 | -0.12(-0.85%) |
May 08, 2019 | 14.26 | 14.31 | 14.02 | 14.10 | 1,207,658 | -0.17(-1.19%) |
May 07, 2019 | 14.12 | 14.29 | 13.97 | 14.27 | 1,594,620 | +0.15(+1.06%) |
May 06, 2019 | 14.10 | 14.22 | 13.94 | 14.12 | 1,120,885 | -0.12(-0.84%) |
May 03, 2019 | 14.04 | 14.65 | 13.90 | 14.24 | 1,670,600 | +0.20(+1.42%) |
May 02, 2019 | 14.73 | 14.76 | 13.74 | 14.04 | 6,524,710 | -1.20(-7.87%) |
May 01, 2019 | 15.48 | 15.63 | 15.18 | 15.24 | 2,209,387 | -0.27(-1.74%) |
Apr 30, 2019 | 15.33 | 15.58 | 15.31 | 15.51 | 1,191,823 | +0.15(+0.98%) |
Apr 29, 2019 | 15.39 | 15.53 | 15.26 | 15.36 | 1,015,317 | -0.09(-0.58%) |
Apr 26, 2019 | 14.99 | 15.57 | 14.99 | 15.45 | 1,691,800 | +0.41(+2.73%) |
Apr 25, 2019 | 15.00 | 15.19 | 14.91 | 15.04 | 1,313,238 | +0.03(+0.20%) |
Apr 24, 2019 | 14.78 | 15.04 | 14.78 | 15.01 | 1,348,730 | +0.19(+1.28%) |
Apr 23, 2019 | 14.83 | 14.92 | 14.72 | 14.82 | 1,068,368 | +0.02(+0.14%) |
Apr 22, 2019 | 14.82 | 14.95 | 14.76 | 14.80 | 754,221 | -0.07(-0.47%) |
Apr 18, 2019 | 14.87 | 15.02 | 14.75 | 14.87 | 1,198,100 | +0.05(+0.34%) |
Apr 17, 2019 | 14.80 | 14.85 | 14.71 | 14.82 | 677,890 | +0.04(+0.27%) |
Apr 16, 2019 | 15.05 | 15.09 | 14.72 | 14.78 | 850,801 | -0.23(-1.53%) |
Apr 15, 2019 | 14.88 | 15.04 | 14.81 | 15.01 | 889,688 | +0.12(+0.81%) |
Apr 12, 2019 | 14.84 | 14.92 | 14.71 | 14.89 | 1,383,400 | +0.05(+0.34%) |
Apr 11, 2019 | 14.75 | 14.93 | 14.73 | 14.84 | 418,111 | +0.05(+0.34%) |
Apr 10, 2019 | 14.92 | 14.92 | 14.76 | 14.79 | 595,518 | -0.08(-0.54%) |
Apr 09, 2019 | 14.80 | 14.95 | 14.74 | 14.87 | 558,421 | +0.00(+0.00%) |
Apr 08, 2019 | 14.90 | 15.04 | 14.82 | 14.87 | 761,723 | -0.07(-0.47%) |
Apr 05, 2019 | 14.85 | 14.96 | 14.70 | 14.94 | 1,235,200 | +0.11(+0.74%) |
Apr 04, 2019 | 14.77 | 14.83 | 14.69 | 14.83 | 458,522 | +0.06(+0.41%) |
Apr 03, 2019 | 14.86 | 14.94 | 14.76 | 14.77 | 525,526 | -0.11(-0.74%) |
Apr 02, 2019 | 14.84 | 14.93 | 14.73 | 14.88 | 742,349 | +0.06(+0.40%) |
Apr 01, 2019 | 14.52 | 14.88 | 14.52 | 14.82 | 1,074,241 | +0.21(+1.44%) |
Mar 29, 2019 | 14.61 | 14.66 | 14.53 | 14.61 | 682,000 | +0.04(+0.27%) |
Mar 28, 2019 | 14.64 | 14.72 | 14.56 | 14.57 | 445,642 | -0.06(-0.41%) |
Mar 27, 2019 | 14.66 | 14.73 | 14.57 | 14.63 | 687,604 | +0.01(+0.07%) |
Mar 26, 2019 | 14.66 | 14.76 | 14.58 | 14.62 | 1,159,464 | -0.01(-0.07%) |
Mar 25, 2019 | 14.61 | 14.69 | 14.49 | 14.63 | 726,089 | -0.04(-0.27%) |
Mar 22, 2019 | 14.93 | 14.95 | 14.63 | 14.67 | 1,584,500 | -0.27(-1.81%) |
Mar 21, 2019 | 14.80 | 14.96 | 14.76 | 14.94 | 621,828 | +0.11(+0.74%) |
Mar 20, 2019 | 15.00 | 15.03 | 14.82 | 14.83 | 845,298 | -0.21(-1.40%) |
Mar 19, 2019 | 15.19 | 15.22 | 14.97 | 15.04 | 702,741 | -0.01(-0.07%) |
Mar 18, 2019 | 15.05 | 15.10 | 14.98 | 15.05 | 536,177 | +0.05(+0.33%) |
Mar 15, 2019 | 15.06 | 15.07 | 14.95 | 15.00 | 659,300 | -0.05(-0.33%) |
Mar 14, 2019 | 15.06 | 15.16 | 14.98 | 15.05 | 504,579 | -0.01(-0.07%) |
Mar 13, 2019 | 15.07 | 15.09 | 14.86 | 15.06 | 1,043,676 | +0.06(+0.40%) |
Mar 12, 2019 | 15.20 | 15.22 | 14.90 | 15.00 | 1,169,769 | -0.19(-1.25%) |
Mar 11, 2019 | 15.00 | 15.21 | 14.89 | 15.19 | 1,415,486 | +0.34(+2.29%) |
Mar 08, 2019 | 14.77 | 14.88 | 14.75 | 14.85 | 653,100 | +0.00(+0.00%) |
Mar 07, 2019 | 14.96 | 14.98 | 14.77 | 14.85 | 1,366,485 | -0.14(-0.93%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.93 | 14.99 | 1,066,697 | -0.06(-0.40%) |
Mar 05, 2019 | 15.05 | 15.21 | 14.97 | 15.05 | 1,381,217 | -0.04(-0.27%) |
Mar 04, 2019 | 15.03 | 15.14 | 14.96 | 15.09 | 2,163,407 | +0.05(+0.33%) |