Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.17 | 14.37 | 14.01 | 14.36 | 74,169 | +0.05(+0.34%) |
May 30, 2019 | 14.13 | 14.38 | 14.07 | 14.31 | 42,366 | +0.19(+1.32%) |
May 29, 2019 | 14.04 | 14.45 | 14.01 | 14.13 | 32,344 | -0.02(-0.17%) |
May 28, 2019 | 13.74 | 14.52 | 13.74 | 14.15 | 67,658 | +0.33(+2.40%) |
May 24, 2019 | 14.36 | 14.62 | 13.74 | 13.82 | 240,462 | -0.51(-3.55%) |
May 23, 2019 | 14.08 | 14.68 | 14.06 | 14.33 | 87,985 | +0.15(+1.08%) |
May 22, 2019 | 13.98 | 14.32 | 13.98 | 14.17 | 240,081 | +0.17(+1.21%) |
May 21, 2019 | 13.98 | 14.08 | 13.97 | 14.00 | 153,766 | +0.02(+0.12%) |
May 20, 2019 | 13.93 | 14.10 | 13.81 | 13.99 | 170,310 | +0.11(+0.81%) |
May 17, 2019 | 13.81 | 13.93 | 13.65 | 13.87 | 254,330 | +0.15(+1.06%) |
May 16, 2019 | 14.13 | 14.29 | 13.73 | 13.73 | 972,785 | -1.81(-11.64%) |
May 15, 2019 | 15.32 | 15.75 | 15.28 | 15.54 | 43,309 | -0.02(-0.16%) |
May 14, 2019 | 15.51 | 15.62 | 15.17 | 15.56 | 73,765 | +0.15(+0.94%) |
May 13, 2019 | 15.19 | 15.66 | 15.19 | 15.42 | 76,827 | -0.01(-0.05%) |
May 10, 2019 | 15.64 | 15.71 | 15.13 | 15.43 | 46,557 | +0.23(+1.54%) |
May 09, 2019 | 13.98 | 15.34 | 13.85 | 15.19 | 52,225 | -0.19(-1.26%) |
May 08, 2019 | 15.28 | 15.75 | 15.20 | 15.38 | 56,601 | +0.16(+1.06%) |
May 07, 2019 | 15.18 | 15.30 | 15.02 | 15.22 | 28,982 | +0.06(+0.43%) |
May 06, 2019 | 15.22 | 15.30 | 15.03 | 15.16 | 34,988 | -0.04(-0.27%) |
May 03, 2019 | 15.30 | 15.30 | 14.75 | 15.20 | 61,291 | -0.10(-0.63%) |
May 02, 2019 | 15.16 | 15.30 | 14.54 | 15.30 | 42,979 | +0.17(+1.12%) |
May 01, 2019 | 15.30 | 15.30 | 14.94 | 15.13 | 52,364 | -0.03(-0.21%) |
Apr 30, 2019 | 15.22 | 15.34 | 14.84 | 15.16 | 83,818 | +0.32(+2.18%) |
Apr 29, 2019 | 14.49 | 15.15 | 14.40 | 14.84 | 114,823 | +0.78(+5.57%) |
Apr 26, 2019 | 13.79 | 14.13 | 13.70 | 14.05 | 34,174 | +0.29(+2.11%) |
Apr 25, 2019 | 13.87 | 13.88 | 13.65 | 13.76 | 12,296 | +0.07(+0.53%) |
Apr 24, 2019 | 13.60 | 13.90 | 13.60 | 13.69 | 43,111 | +0.08(+0.59%) |
Apr 23, 2019 | 13.65 | 13.71 | 13.53 | 13.61 | 19,399 | +0.05(+0.36%) |
Apr 22, 2019 | 13.53 | 13.66 | 13.45 | 13.56 | 29,182 | +0.13(+0.96%) |
Apr 18, 2019 | 13.46 | 13.53 | 13.38 | 13.43 | 14,734 | +0.06(+0.48%) |
Apr 17, 2019 | 13.60 | 13.60 | 13.12 | 13.37 | 23,376 | -0.20(-1.49%) |
Apr 16, 2019 | 13.62 | 13.73 | 13.37 | 13.57 | 41,607 | +0.12(+0.90%) |
Apr 15, 2019 | 13.38 | 13.69 | 13.25 | 13.45 | 45,534 | -0.06(-0.42%) |
Apr 12, 2019 | 13.53 | 13.67 | 12.92 | 13.50 | 77,264 | -0.06(-0.48%) |
Apr 11, 2019 | 13.65 | 13.66 | 13.49 | 13.57 | 50,155 | -0.08(-0.59%) |
Apr 10, 2019 | 13.50 | 13.65 | 13.41 | 13.65 | 45,864 | +0.08(+0.59%) |
Apr 09, 2019 | 13.65 | 13.65 | 13.51 | 13.57 | 49,034 | +0.06(+0.42%) |
Apr 08, 2019 | 13.41 | 13.65 | 13.41 | 13.51 | 54,380 | +0.06(+0.42%) |
Apr 05, 2019 | 13.65 | 13.69 | 13.45 | 13.45 | 58,320 | -0.18(-1.30%) |
Apr 04, 2019 | 13.54 | 13.71 | 13.37 | 13.63 | 67,333 | -0.01(-0.06%) |
Apr 03, 2019 | 13.72 | 13.81 | 13.37 | 13.64 | 51,238 | -0.09(-0.65%) |
Apr 02, 2019 | 13.76 | 13.76 | 13.37 | 13.73 | 48,262 | +0.11(+0.83%) |
Apr 01, 2019 | 13.81 | 13.81 | 13.37 | 13.62 | 87,123 | +0.03(+0.24%) |
Mar 29, 2019 | 13.77 | 13.89 | 13.49 | 13.58 | 126,917 | +0.08(+0.60%) |
Mar 28, 2019 | 13.73 | 13.76 | 13.29 | 13.50 | 90,882 | -0.21(-1.53%) |
Mar 27, 2019 | 13.69 | 13.87 | 13.45 | 13.71 | 109,188 | +0.17(+1.25%) |
Mar 26, 2019 | 13.87 | 13.87 | 13.40 | 13.54 | 43,451 | -0.11(-0.80%) |
Mar 25, 2019 | 13.41 | 13.73 | 13.41 | 13.65 | 55,618 | +0.21(+1.53%) |
Mar 22, 2019 | 13.56 | 13.73 | 13.20 | 13.45 | 109,334 | +0.06(+0.42%) |
Mar 21, 2019 | 13.16 | 13.56 | 13.16 | 13.39 | 38,675 | +0.15(+1.10%) |
Mar 20, 2019 | 13.56 | 13.57 | 13.13 | 13.24 | 36,095 | -0.07(-0.55%) |
Mar 19, 2019 | 13.62 | 13.63 | 13.32 | 13.32 | 62,636 | -0.11(-0.84%) |
Mar 18, 2019 | 13.33 | 13.53 | 13.05 | 13.43 | 121,450 | +0.47(+3.61%) |
Mar 15, 2019 | 13.11 | 13.43 | 12.96 | 12.96 | 152,548 | -0.24(-1.83%) |
Mar 14, 2019 | 12.74 | 13.65 | 12.70 | 13.20 | 83,512 | +0.56(+4.41%) |
Mar 13, 2019 | 12.40 | 12.68 | 12.26 | 12.65 | 28,908 | +0.23(+1.82%) |
Mar 12, 2019 | 12.18 | 12.55 | 12.16 | 12.42 | 12,429 | +0.06(+0.46%) |
Mar 11, 2019 | 12.74 | 12.77 | 12.36 | 12.36 | 7,882 | -0.19(-1.54%) |
Mar 08, 2019 | 12.52 | 12.81 | 12.36 | 12.56 | 46,557 | +0.04(+0.32%) |
Mar 07, 2019 | 12.60 | 12.60 | 12.12 | 12.52 | 20,067 | +0.24(+1.94%) |
Mar 06, 2019 | 12.19 | 12.41 | 12.19 | 12.28 | 7,190 | -0.04(-0.30%) |
Mar 05, 2019 | 12.44 | 12.45 | 12.18 | 12.32 | 14,838 | -0.07(-0.59%) |
Mar 04, 2019 | 12.60 | 12.60 | 12.34 | 12.39 | 11,239 | +0.05(+0.39%) |