Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.79 | 12.92 | 12.78 | 12.86 | 237,500 | -0.25(-1.91%) |
May 30, 2019 | 13.08 | 13.15 | 13.07 | 13.11 | 179,601 | +0.01(+0.08%) |
May 29, 2019 | 13.10 | 13.15 | 13.03 | 13.10 | 229,022 | -0.04(-0.30%) |
May 28, 2019 | 13.43 | 13.44 | 13.14 | 13.14 | 131,481 | -0.11(-0.83%) |
May 24, 2019 | 13.29 | 13.29 | 13.22 | 13.25 | 99,800 | +0.06(+0.45%) |
May 23, 2019 | 13.12 | 13.25 | 13.04 | 13.19 | 171,933 | -0.92(-6.52%) |
May 22, 2019 | 14.27 | 14.29 | 14.04 | 14.11 | 123,905 | -0.44(-3.02%) |
May 21, 2019 | 14.52 | 14.64 | 14.41 | 14.55 | 232,137 | +0.02(+0.14%) |
May 20, 2019 | 14.48 | 14.55 | 14.36 | 14.53 | 134,322 | -0.27(-1.79%) |
May 17, 2019 | 14.80 | 14.92 | 14.77 | 14.79 | 78,800 | -0.26(-1.73%) |
May 16, 2019 | 14.90 | 15.09 | 14.88 | 15.05 | 98,768 | -0.14(-0.92%) |
May 15, 2019 | 14.48 | 15.24 | 14.46 | 15.20 | 112,483 | +0.40(+2.70%) |
May 14, 2019 | 14.75 | 14.86 | 14.63 | 14.80 | 147,685 | +0.18(+1.20%) |
May 13, 2019 | 14.47 | 14.67 | 14.46 | 14.62 | 140,845 | -0.63(-4.13%) |
May 10, 2019 | 15.43 | 15.45 | 14.95 | 15.25 | 111,700 | -0.57(-3.60%) |
May 09, 2019 | 15.57 | 15.85 | 15.52 | 15.82 | 90,707 | -0.16(-1.00%) |
May 08, 2019 | 15.79 | 16.05 | 15.79 | 15.98 | 199,008 | +0.33(+2.11%) |
May 07, 2019 | 15.84 | 15.86 | 15.60 | 15.65 | 83,206 | -0.42(-2.61%) |
May 06, 2019 | 15.79 | 16.14 | 15.79 | 16.07 | 131,601 | -0.32(-1.92%) |
May 03, 2019 | 16.22 | 16.40 | 16.21 | 16.39 | 89,700 | +0.15(+0.89%) |
May 02, 2019 | 16.39 | 16.41 | 16.24 | 16.24 | 117,749 | +0.09(+0.56%) |
May 01, 2019 | 16.50 | 16.50 | 16.07 | 16.15 | 65,060 | -0.21(-1.28%) |
Apr 30, 2019 | 16.22 | 16.40 | 16.19 | 16.36 | 94,767 | +0.14(+0.86%) |
Apr 29, 2019 | 16.18 | 16.26 | 16.14 | 16.22 | 52,444 | +0.02(+0.15%) |
Apr 26, 2019 | 16.20 | 16.31 | 16.13 | 16.20 | 136,300 | +0.16(+0.97%) |
Apr 25, 2019 | 16.05 | 16.07 | 16.00 | 16.04 | 112,204 | -0.21(-1.26%) |
Apr 24, 2019 | 16.31 | 16.36 | 16.19 | 16.25 | 113,443 | -0.29(-1.72%) |
Apr 23, 2019 | 16.56 | 16.56 | 16.49 | 16.53 | 60,051 | -0.13(-0.78%) |
Apr 22, 2019 | 16.58 | 16.70 | 16.56 | 16.66 | 53,620 | +0.05(+0.30%) |
Apr 18, 2019 | 16.57 | 16.67 | 16.55 | 16.61 | 185,300 | +0.20(+1.19%) |
Apr 17, 2019 | 16.43 | 16.44 | 16.31 | 16.41 | 127,194 | +0.42(+2.66%) |
Apr 16, 2019 | 16.08 | 16.11 | 15.98 | 15.99 | 100,221 | +0.10(+0.60%) |
Apr 15, 2019 | 15.89 | 15.93 | 15.85 | 15.89 | 85,029 | -0.07(-0.41%) |
Apr 12, 2019 | 15.99 | 16.05 | 15.91 | 15.96 | 88,500 | +0.42(+2.70%) |
Apr 11, 2019 | 15.56 | 15.61 | 15.50 | 15.54 | 84,535 | +0.05(+0.36%) |
Apr 10, 2019 | 15.40 | 15.52 | 15.37 | 15.48 | 58,347 | +0.00(+0.03%) |
Apr 09, 2019 | 15.57 | 15.57 | 15.46 | 15.48 | 139,365 | -0.20(-1.24%) |
Apr 08, 2019 | 15.70 | 15.75 | 15.65 | 15.68 | 105,159 | +0.26(+1.65%) |
Apr 05, 2019 | 15.61 | 15.72 | 15.34 | 15.42 | 263,400 | -0.29(-1.88%) |
Apr 04, 2019 | 15.65 | 15.78 | 15.65 | 15.71 | 155,926 | +0.15(+1.00%) |
Apr 03, 2019 | 15.54 | 15.61 | 15.52 | 15.56 | 95,099 | +0.17(+1.10%) |
Apr 02, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 154,699 | +0.17(+1.12%) |
Apr 01, 2019 | 15.10 | 15.26 | 15.04 | 15.22 | 238,061 | +0.61(+4.14%) |
Mar 29, 2019 | 14.52 | 14.63 | 14.47 | 14.62 | 209,600 | +0.26(+1.78%) |
Mar 28, 2019 | 14.37 | 14.41 | 14.23 | 14.36 | 129,830 | -0.10(-0.66%) |
Mar 27, 2019 | 14.45 | 14.50 | 14.26 | 14.46 | 140,051 | +0.22(+1.55%) |
Mar 26, 2019 | 14.20 | 14.29 | 14.15 | 14.23 | 202,629 | -0.10(-0.66%) |
Mar 25, 2019 | 14.28 | 14.36 | 14.21 | 14.33 | 130,825 | +0.11(+0.77%) |
Mar 22, 2019 | 14.38 | 14.39 | 14.14 | 14.22 | 91,600 | -0.43(-2.97%) |
Mar 21, 2019 | 14.57 | 14.70 | 14.55 | 14.65 | 95,245 | -0.17(-1.11%) |
Mar 20, 2019 | 14.64 | 14.89 | 14.60 | 14.82 | 89,108 | +0.02(+0.14%) |
Mar 19, 2019 | 15.00 | 15.03 | 14.76 | 14.80 | 147,748 | +0.29(+2.03%) |
Mar 18, 2019 | 14.43 | 14.52 | 14.41 | 14.51 | 138,515 | -0.05(-0.38%) |
Mar 15, 2019 | 14.55 | 14.60 | 14.46 | 14.56 | 163,800 | +0.19(+1.32%) |
Mar 14, 2019 | 14.43 | 14.45 | 14.32 | 14.37 | 69,174 | -0.01(-0.03%) |
Mar 13, 2019 | 14.29 | 14.40 | 14.28 | 14.38 | 72,234 | +0.13(+0.95%) |
Mar 12, 2019 | 14.34 | 14.34 | 14.18 | 14.24 | 103,327 | -0.04(-0.28%) |
Mar 11, 2019 | 14.17 | 14.34 | 14.14 | 14.28 | 113,230 | +0.21(+1.46%) |
Mar 08, 2019 | 13.89 | 14.11 | 13.89 | 14.07 | 86,400 | +0.00(+0.00%) |
Mar 07, 2019 | 14.21 | 14.21 | 13.98 | 14.07 | 138,889 | -0.62(-4.22%) |
Mar 06, 2019 | 14.76 | 14.78 | 14.66 | 14.70 | 72,275 | -0.18(-1.21%) |
Mar 05, 2019 | 14.95 | 14.98 | 14.79 | 14.88 | 106,638 | -0.19(-1.23%) |
Mar 04, 2019 | 15.18 | 15.20 | 14.99 | 15.06 | 86,973 | -0.08(-0.53%) |