Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.82 | 13.93 | 13.67 | 13.78 | 100,959 | -0.15(-1.06%) |
May 30, 2019 | 13.96 | 14.36 | 13.78 | 13.93 | 204,145 | +0.29(+2.09%) |
May 29, 2019 | 13.93 | 13.93 | 13.54 | 13.64 | 180,512 | -0.23(-1.66%) |
May 28, 2019 | 14.20 | 14.27 | 13.72 | 13.87 | 138,523 | -0.24(-1.70%) |
May 24, 2019 | 14.38 | 14.54 | 13.92 | 14.11 | 97,160 | -0.26(-1.80%) |
May 23, 2019 | 14.29 | 14.58 | 14.16 | 14.37 | 184,722 | -0.12(-0.83%) |
May 22, 2019 | 13.96 | 14.55 | 13.96 | 14.49 | 244,585 | +0.49(+3.49%) |
May 21, 2019 | 13.54 | 14.04 | 13.44 | 14.00 | 196,540 | +0.65(+4.90%) |
May 20, 2019 | 13.18 | 13.61 | 13.18 | 13.35 | 266,469 | -0.12(-0.89%) |
May 17, 2019 | 13.38 | 13.53 | 13.29 | 13.47 | 133,744 | -0.09(-0.68%) |
May 16, 2019 | 13.28 | 13.67 | 13.27 | 13.56 | 160,683 | +0.45(+3.44%) |
May 15, 2019 | 12.71 | 13.17 | 12.71 | 13.11 | 225,579 | +0.32(+2.52%) |
May 14, 2019 | 12.90 | 12.96 | 12.63 | 12.79 | 128,653 | +0.14(+1.09%) |
May 13, 2019 | 12.90 | 12.92 | 12.53 | 12.65 | 244,813 | -0.57(-4.32%) |
May 10, 2019 | 13.00 | 13.26 | 12.90 | 13.22 | 144,709 | +0.17(+1.27%) |
May 09, 2019 | 12.95 | 13.25 | 12.68 | 13.05 | 205,514 | -0.09(-0.70%) |
May 08, 2019 | 13.30 | 13.41 | 13.10 | 13.14 | 153,055 | -0.15(-1.11%) |
May 07, 2019 | 13.45 | 13.53 | 13.14 | 13.29 | 225,823 | -0.28(-2.04%) |
May 06, 2019 | 13.51 | 13.91 | 13.48 | 13.57 | 302,642 | -0.04(-0.27%) |
May 03, 2019 | 13.63 | 13.79 | 13.44 | 13.61 | 224,717 | +0.02(+0.14%) |
May 02, 2019 | 13.48 | 13.64 | 13.40 | 13.59 | 166,267 | +0.18(+1.37%) |
May 01, 2019 | 13.19 | 13.61 | 13.12 | 13.40 | 567,166 | +0.42(+3.27%) |
Apr 30, 2019 | 15.60 | 15.61 | 12.64 | 12.98 | 1,680,069 | -2.29(-15.02%) |
Apr 29, 2019 | 15.44 | 15.44 | 15.13 | 15.27 | 221,082 | +0.04(+0.24%) |
Apr 26, 2019 | 15.35 | 15.35 | 14.90 | 15.24 | 155,022 | -0.12(-0.78%) |
Apr 25, 2019 | 15.51 | 15.51 | 15.12 | 15.36 | 139,298 | -0.20(-1.30%) |
Apr 24, 2019 | 15.92 | 16.07 | 15.44 | 15.56 | 243,566 | -0.09(-0.59%) |
Apr 23, 2019 | 14.84 | 15.75 | 14.84 | 15.65 | 459,659 | +0.69(+4.62%) |
Apr 22, 2019 | 14.83 | 15.02 | 14.66 | 14.96 | 105,417 | +0.20(+1.37%) |
Apr 18, 2019 | 14.26 | 14.84 | 14.26 | 14.76 | 200,942 | +0.44(+3.09%) |
Apr 17, 2019 | 14.49 | 14.51 | 14.08 | 14.31 | 181,027 | -0.18(-1.21%) |
Apr 16, 2019 | 14.78 | 14.82 | 14.38 | 14.49 | 81,787 | -0.07(-0.51%) |
Apr 15, 2019 | 14.43 | 14.56 | 14.32 | 14.56 | 140,586 | +0.13(+0.89%) |
Apr 12, 2019 | 14.48 | 14.60 | 14.37 | 14.43 | 161,752 | -0.06(-0.44%) |
Apr 11, 2019 | 14.93 | 14.96 | 14.46 | 14.50 | 130,278 | -0.40(-2.66%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.73 | 14.90 | 154,817 | +0.17(+1.19%) |
Apr 09, 2019 | 14.77 | 14.78 | 14.38 | 14.72 | 170,992 | -0.07(-0.50%) |
Apr 08, 2019 | 14.53 | 14.87 | 14.46 | 14.79 | 235,517 | +0.41(+2.82%) |
Apr 05, 2019 | 14.07 | 14.51 | 14.01 | 14.39 | 222,654 | +0.27(+1.89%) |
Apr 04, 2019 | 14.22 | 14.35 | 13.99 | 14.12 | 180,202 | -0.20(-1.41%) |
Apr 03, 2019 | 14.55 | 15.07 | 14.21 | 14.32 | 471,089 | -0.13(-0.89%) |
Apr 02, 2019 | 13.19 | 14.48 | 13.17 | 14.45 | 747,094 | +1.33(+10.11%) |
Apr 01, 2019 | 13.03 | 13.20 | 13.01 | 13.13 | 199,235 | +0.38(+2.96%) |
Mar 29, 2019 | 12.90 | 12.98 | 12.70 | 12.75 | 158,930 | -0.05(-0.36%) |
Mar 28, 2019 | 12.37 | 12.80 | 12.37 | 12.79 | 112,772 | +0.52(+4.20%) |
Mar 27, 2019 | 12.09 | 12.31 | 12.07 | 12.28 | 161,104 | +0.16(+1.29%) |
Mar 26, 2019 | 12.16 | 12.19 | 12.04 | 12.12 | 109,479 | +0.10(+0.84%) |
Mar 25, 2019 | 11.91 | 12.04 | 11.67 | 12.02 | 190,799 | +0.01(+0.08%) |
Mar 22, 2019 | 12.74 | 12.74 | 11.80 | 12.01 | 299,731 | -0.77(-6.05%) |
Mar 21, 2019 | 12.81 | 12.93 | 12.39 | 12.79 | 252,601 | +0.01(+0.07%) |
Mar 20, 2019 | 12.48 | 13.24 | 12.42 | 12.78 | 394,409 | +0.29(+2.29%) |
Mar 19, 2019 | 12.33 | 12.55 | 12.11 | 12.49 | 232,768 | +0.22(+1.80%) |
Mar 18, 2019 | 12.09 | 12.29 | 12.05 | 12.27 | 95,557 | +0.15(+1.22%) |
Mar 15, 2019 | 12.24 | 12.38 | 12.09 | 12.12 | 127,231 | -0.10(-0.83%) |
Mar 14, 2019 | 12.31 | 12.33 | 11.98 | 12.22 | 147,613 | -0.01(-0.08%) |
Mar 13, 2019 | 11.83 | 12.30 | 11.69 | 12.23 | 208,280 | +0.41(+3.43%) |
Mar 12, 2019 | 11.98 | 12.00 | 11.69 | 11.83 | 229,346 | -0.18(-1.46%) |
Mar 11, 2019 | 11.88 | 12.05 | 11.84 | 12.00 | 92,520 | +0.14(+1.16%) |
Mar 08, 2019 | 11.96 | 12.03 | 11.74 | 11.86 | 109,210 | -0.18(-1.53%) |
Mar 07, 2019 | 11.77 | 12.05 | 11.60 | 12.05 | 203,040 | +0.41(+3.48%) |
Mar 06, 2019 | 12.02 | 12.03 | 11.59 | 11.64 | 169,423 | -0.36(-2.99%) |
Mar 05, 2019 | 12.43 | 12.44 | 11.87 | 12.00 | 123,647 | -0.36(-2.91%) |
Mar 04, 2019 | 12.47 | 12.61 | 12.21 | 12.36 | 173,344 | +0.04(+0.30%) |