Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.29 | 13.43 | 13.23 | 13.28 | 64,204 | -0.13(-0.98%) |
May 30, 2019 | 13.43 | 13.54 | 13.28 | 13.42 | 48,597 | -0.03(-0.20%) |
May 29, 2019 | 13.28 | 13.52 | 13.21 | 13.44 | 143,734 | +0.10(+0.72%) |
May 28, 2019 | 13.46 | 13.53 | 13.31 | 13.35 | 101,014 | -0.16(-1.17%) |
May 24, 2019 | 13.57 | 13.57 | 13.41 | 13.50 | 39,115 | +0.04(+0.33%) |
May 23, 2019 | 13.66 | 13.75 | 13.42 | 13.46 | 79,067 | -0.38(-2.73%) |
May 22, 2019 | 13.94 | 14.02 | 13.79 | 13.84 | 51,449 | -0.14(-1.00%) |
May 21, 2019 | 13.85 | 14.08 | 13.82 | 13.98 | 115,566 | +0.21(+1.53%) |
May 20, 2019 | 13.91 | 14.07 | 13.74 | 13.77 | 46,043 | -0.25(-1.81%) |
May 17, 2019 | 13.79 | 14.11 | 13.79 | 14.02 | 131,944 | +0.11(+0.76%) |
May 16, 2019 | 13.71 | 14.07 | 13.71 | 13.92 | 131,349 | +0.25(+1.80%) |
May 15, 2019 | 13.53 | 13.71 | 13.52 | 13.67 | 60,441 | +0.01(+0.06%) |
May 14, 2019 | 13.65 | 13.79 | 13.56 | 13.66 | 75,703 | +0.04(+0.26%) |
May 13, 2019 | 13.64 | 13.70 | 13.49 | 13.63 | 133,229 | -0.31(-2.20%) |
May 10, 2019 | 13.59 | 13.95 | 13.48 | 13.93 | 87,583 | +0.26(+1.92%) |
May 09, 2019 | 13.90 | 14.13 | 13.47 | 13.67 | 128,627 | -0.27(-1.95%) |
May 08, 2019 | 13.52 | 14.17 | 13.40 | 13.94 | 257,300 | +0.42(+3.11%) |
May 07, 2019 | 13.69 | 13.85 | 13.45 | 13.52 | 62,227 | -0.33(-2.40%) |
May 06, 2019 | 13.75 | 13.94 | 13.71 | 13.85 | 43,261 | -0.18(-1.31%) |
May 03, 2019 | 13.61 | 14.09 | 13.61 | 14.04 | 80,854 | +0.53(+3.89%) |
May 02, 2019 | 13.57 | 13.59 | 13.43 | 13.51 | 44,584 | -0.11(-0.84%) |
May 01, 2019 | 13.86 | 13.86 | 13.51 | 13.63 | 96,276 | -0.24(-1.71%) |
Apr 30, 2019 | 13.89 | 13.94 | 13.59 | 13.86 | 141,270 | +0.04(+0.25%) |
Apr 29, 2019 | 13.65 | 13.90 | 13.56 | 13.83 | 64,423 | +0.22(+1.61%) |
Apr 26, 2019 | 13.61 | 13.80 | 13.53 | 13.61 | 66,485 | -0.02(-0.13%) |
Apr 25, 2019 | 13.94 | 13.94 | 13.61 | 13.63 | 55,782 | -0.37(-2.63%) |
Apr 24, 2019 | 14.13 | 14.44 | 13.94 | 13.99 | 86,779 | -0.08(-0.56%) |
Apr 23, 2019 | 13.83 | 14.21 | 13.79 | 14.07 | 72,866 | +0.21(+1.52%) |
Apr 22, 2019 | 14.13 | 14.21 | 13.73 | 13.86 | 68,393 | -0.30(-2.10%) |
Apr 18, 2019 | 14.20 | 14.33 | 14.15 | 14.16 | 47,212 | -0.13(-0.92%) |
Apr 17, 2019 | 14.30 | 14.33 | 14.16 | 14.29 | 61,803 | +0.10(+0.68%) |
Apr 16, 2019 | 14.19 | 14.31 | 13.99 | 14.20 | 81,860 | +0.04(+0.31%) |
Apr 15, 2019 | 14.35 | 14.38 | 14.08 | 14.15 | 50,884 | -0.16(-1.10%) |
Apr 12, 2019 | 14.23 | 14.37 | 14.19 | 14.31 | 63,520 | +0.19(+1.37%) |
Apr 11, 2019 | 14.09 | 14.21 | 13.94 | 14.12 | 67,443 | +0.04(+0.25%) |
Apr 10, 2019 | 14.22 | 14.26 | 14.00 | 14.08 | 119,359 | -0.14(-0.99%) |
Apr 09, 2019 | 13.51 | 14.36 | 13.51 | 14.22 | 280,894 | +0.61(+4.44%) |
Apr 08, 2019 | 13.28 | 13.64 | 13.22 | 13.62 | 399,927 | +0.27(+2.04%) |
Apr 05, 2019 | 13.34 | 13.37 | 13.24 | 13.35 | 518,428 | +0.07(+0.53%) |
Apr 04, 2019 | 13.32 | 13.41 | 13.22 | 13.28 | 152,663 | -0.05(-0.39%) |
Apr 03, 2019 | 13.42 | 13.51 | 13.28 | 13.33 | 67,104 | +0.01(+0.07%) |
Apr 02, 2019 | 13.45 | 13.48 | 13.28 | 13.32 | 68,636 | -0.14(-1.04%) |
Apr 01, 2019 | 13.43 | 13.53 | 13.39 | 13.46 | 111,976 | +0.16(+1.19%) |
Mar 29, 2019 | 13.49 | 13.50 | 13.11 | 13.30 | 167,867 | -0.11(-0.78%) |
Mar 28, 2019 | 13.48 | 13.65 | 13.31 | 13.41 | 78,604 | -0.04(-0.26%) |
Mar 27, 2019 | 13.21 | 13.50 | 13.13 | 13.44 | 129,282 | +0.21(+1.59%) |
Mar 26, 2019 | 13.35 | 13.50 | 13.21 | 13.23 | 141,233 | +0.11(+0.80%) |
Mar 25, 2019 | 13.20 | 13.28 | 12.96 | 13.13 | 108,947 | -0.11(-0.86%) |
Mar 22, 2019 | 13.36 | 13.44 | 12.97 | 13.24 | 175,850 | -0.25(-1.82%) |
Mar 21, 2019 | 13.37 | 13.78 | 13.37 | 13.49 | 66,920 | +0.03(+0.20%) |
Mar 20, 2019 | 13.49 | 13.67 | 13.34 | 13.46 | 93,553 | -0.03(-0.20%) |
Mar 19, 2019 | 13.52 | 13.64 | 13.36 | 13.49 | 94,866 | +0.07(+0.52%) |
Mar 18, 2019 | 13.43 | 13.53 | 13.26 | 13.42 | 221,920 | +0.03(+0.20%) |
Mar 15, 2019 | 13.58 | 13.64 | 13.28 | 13.39 | 292,057 | -0.14(-1.04%) |
Mar 14, 2019 | 13.74 | 13.94 | 13.50 | 13.53 | 204,211 | -0.23(-1.66%) |
Mar 13, 2019 | 13.63 | 13.92 | 13.63 | 13.76 | 182,091 | +0.24(+1.75%) |
Mar 12, 2019 | 13.68 | 13.74 | 13.51 | 13.52 | 59,264 | -0.15(-1.09%) |
Mar 11, 2019 | 13.43 | 13.80 | 13.43 | 13.67 | 298,135 | +0.27(+2.03%) |
Mar 08, 2019 | 13.58 | 13.64 | 13.39 | 13.40 | 105,145 | -0.23(-1.67%) |
Mar 07, 2019 | 13.72 | 13.75 | 13.52 | 13.63 | 96,651 | -0.07(-0.51%) |
Mar 06, 2019 | 14.19 | 14.21 | 13.57 | 13.70 | 172,498 | -0.47(-3.34%) |
Mar 05, 2019 | 14.18 | 14.24 | 14.03 | 14.17 | 52,246 | +0.01(+0.06%) |
Mar 04, 2019 | 14.29 | 14.45 | 14.10 | 14.16 | 58,904 | -0.15(-1.04%) |