Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.63 | 13.63 | 13.57 | 13.57 | 2,775 | -0.03(-0.20%) |
May 30, 2019 | 13.64 | 13.64 | 13.57 | 13.59 | 6,694 | +0.03(+0.21%) |
May 29, 2019 | 13.52 | 13.59 | 13.52 | 13.56 | 6,060 | +0.04(+0.32%) |
May 28, 2019 | 13.64 | 13.64 | 13.52 | 13.52 | 19,508 | -0.08(-0.59%) |
May 24, 2019 | 13.64 | 13.64 | 13.54 | 13.60 | 15,854 | -0.10(-0.71%) |
May 23, 2019 | 13.64 | 13.70 | 13.64 | 13.70 | 1,829 | -0.00(-0.01%) |
May 22, 2019 | 13.61 | 13.70 | 13.61 | 13.70 | 7,636 | +0.05(+0.40%) |
May 21, 2019 | 13.66 | 13.66 | 13.62 | 13.64 | 9,202 | +0.02(+0.16%) |
May 20, 2019 | 13.64 | 13.67 | 13.61 | 13.62 | 8,613 | -0.02(-0.15%) |
May 17, 2019 | 13.63 | 13.64 | 13.63 | 13.64 | 932 | +0.06(+0.45%) |
May 16, 2019 | 13.51 | 13.59 | 13.51 | 13.58 | 10,849 | -0.06(-0.45%) |
May 15, 2019 | 13.55 | 13.64 | 13.51 | 13.64 | 21,007 | +0.13(+0.99%) |
May 14, 2019 | 13.51 | 13.55 | 13.50 | 13.51 | 12,114 | +0.03(+0.22%) |
May 13, 2019 | 13.51 | 13.51 | 13.44 | 13.48 | 16,523 | -0.04(-0.32%) |
May 10, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 1,865 | +0.04(+0.30%) |
May 09, 2019 | 13.51 | 13.51 | 13.48 | 13.48 | 6,067 | -0.05(-0.40%) |
May 08, 2019 | 13.56 | 13.59 | 13.52 | 13.54 | 16,387 | -0.03(-0.20%) |
May 07, 2019 | 13.59 | 13.59 | 13.56 | 13.56 | 2,178 | -0.03(-0.21%) |
May 06, 2019 | 13.59 | 13.59 | 13.58 | 13.59 | 3,974 | +0.06(+0.41%) |
May 03, 2019 | 13.57 | 13.59 | 13.54 | 13.54 | 3,357 | -0.04(-0.28%) |
May 02, 2019 | 13.55 | 13.58 | 13.55 | 13.58 | 11,401 | +0.02(+0.17%) |
May 01, 2019 | 13.61 | 13.61 | 13.54 | 13.55 | 13,679 | -0.02(-0.16%) |
Apr 30, 2019 | 13.59 | 13.62 | 13.54 | 13.57 | 10,044 | -0.04(-0.29%) |
Apr 29, 2019 | 13.61 | 13.67 | 13.51 | 13.61 | 14,020 | +0.05(+0.38%) |
Apr 26, 2019 | 13.51 | 13.56 | 13.46 | 13.56 | 15,041 | +0.05(+0.39%) |
Apr 25, 2019 | 13.48 | 13.51 | 13.45 | 13.51 | 6,142 | -0.00(-0.00%) |
Apr 24, 2019 | 13.36 | 13.54 | 13.36 | 13.51 | 27,281 | +0.15(+1.10%) |
Apr 23, 2019 | 13.33 | 13.43 | 13.32 | 13.36 | 11,247 | +0.02(+0.13%) |
Apr 22, 2019 | 13.54 | 13.54 | 13.31 | 13.34 | 14,114 | +0.04(+0.28%) |
Apr 18, 2019 | 13.32 | 13.32 | 13.22 | 13.31 | 25,006 | +0.04(+0.32%) |
Apr 17, 2019 | 13.35 | 13.35 | 13.26 | 13.26 | 74,336 | -0.14(-1.03%) |
Apr 16, 2019 | 13.47 | 13.47 | 13.36 | 13.40 | 22,479 | -0.01(-0.04%) |
Apr 15, 2019 | 13.32 | 13.43 | 13.31 | 13.41 | 24,374 | +0.10(+0.72%) |
Apr 12, 2019 | 13.34 | 13.38 | 13.24 | 13.31 | 52,456 | -0.03(-0.24%) |
Apr 11, 2019 | 13.38 | 13.45 | 13.33 | 13.34 | 53,030 | -0.02(-0.12%) |
Apr 10, 2019 | 13.51 | 13.51 | 13.36 | 13.36 | 113,699 | -0.24(-1.76%) |
Apr 09, 2019 | 13.51 | 13.70 | 13.48 | 13.60 | 12,721 | -0.01(-0.04%) |
Apr 08, 2019 | 13.52 | 13.66 | 13.47 | 13.60 | 11,271 | +0.12(+0.90%) |
Apr 05, 2019 | 13.48 | 13.49 | 13.48 | 13.48 | 1,128 | +0.05(+0.40%) |
Apr 04, 2019 | 13.54 | 13.54 | 13.40 | 13.43 | 16,581 | +0.05(+0.39%) |
Apr 03, 2019 | 13.56 | 13.56 | 13.37 | 13.38 | 8,475 | -0.11(-0.79%) |
Apr 02, 2019 | 13.35 | 13.48 | 13.35 | 13.48 | 37,875 | +0.09(+0.64%) |
Apr 01, 2019 | 13.54 | 13.54 | 13.32 | 13.40 | 24,173 | -0.06(-0.44%) |
Mar 29, 2019 | 13.29 | 13.46 | 13.24 | 13.46 | 84,607 | +0.27(+2.07%) |
Mar 28, 2019 | 13.14 | 13.18 | 13.03 | 13.18 | 20,017 | +0.04(+0.28%) |
Mar 27, 2019 | 13.24 | 13.24 | 13.14 | 13.15 | 20,348 | -0.10(-0.74%) |
Mar 26, 2019 | 13.14 | 13.28 | 13.14 | 13.24 | 7,675 | -0.05(-0.37%) |
Mar 25, 2019 | 13.13 | 13.29 | 13.08 | 13.29 | 37,263 | +0.31(+2.43%) |
Mar 22, 2019 | 13.16 | 13.16 | 12.98 | 12.98 | 9,667 | -0.15(-1.17%) |
Mar 21, 2019 | 13.18 | 13.21 | 13.13 | 13.13 | 18,110 | +0.05(+0.37%) |
Mar 20, 2019 | 13.02 | 13.08 | 13.00 | 13.08 | 16,002 | -0.13(-0.99%) |
Mar 19, 2019 | 13.03 | 13.21 | 13.00 | 13.21 | 22,699 | +0.16(+1.25%) |
Mar 18, 2019 | 13.00 | 13.05 | 12.96 | 13.05 | 20,832 | +0.05(+0.37%) |
Mar 15, 2019 | 13.00 | 13.00 | 13.00 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 13.05 | 13.05 | 13.00 | 13.00 | 10,863 | +0.00(+0.03%) |
Mar 13, 2019 | 12.98 | 13.06 | 12.98 | 13.00 | 9,781 | -0.06(-0.44%) |
Mar 12, 2019 | 12.92 | 13.06 | 12.92 | 13.06 | 2,957 | +0.12(+0.93%) |
Mar 11, 2019 | 12.87 | 12.95 | 12.73 | 12.94 | 14,188 | +0.19(+1.50%) |
Mar 08, 2019 | 12.85 | 12.85 | 12.75 | 12.75 | 2,085 | +0.04(+0.29%) |
Mar 07, 2019 | 12.87 | 12.87 | 12.36 | 12.71 | 40,659 | -0.19(-1.47%) |
Mar 06, 2019 | 12.95 | 12.99 | 12.46 | 12.90 | 25,846 | -0.03(-0.20%) |
Mar 05, 2019 | 13.11 | 13.11 | 12.92 | 12.92 | 59,864 | -0.13(-1.01%) |
Mar 04, 2019 | 13.14 | 13.14 | 13.04 | 13.06 | 19,116 | -0.11(-0.80%) |