Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.65 | 13.75 | 13.53 | 13.58 | 263,100 | -0.28(-2.02%) |
May 30, 2019 | 13.97 | 14.11 | 13.67 | 13.86 | 243,526 | -0.11(-0.79%) |
May 29, 2019 | 13.62 | 14.02 | 13.40 | 13.97 | 471,012 | +0.21(+1.53%) |
May 28, 2019 | 13.99 | 14.16 | 13.68 | 13.76 | 533,034 | -0.20(-1.43%) |
May 24, 2019 | 14.04 | 14.17 | 13.87 | 13.96 | 325,600 | +0.05(+0.36%) |
May 23, 2019 | 14.02 | 14.05 | 13.80 | 13.91 | 418,939 | -0.32(-2.25%) |
May 22, 2019 | 14.20 | 14.32 | 14.06 | 14.23 | 490,803 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.45 | 14.20 | 14.24 | 484,803 | +0.08(+0.56%) |
May 20, 2019 | 14.07 | 14.24 | 13.94 | 14.16 | 396,080 | -0.06(-0.42%) |
May 17, 2019 | 13.98 | 14.41 | 13.98 | 14.22 | 347,200 | +0.02(+0.14%) |
May 16, 2019 | 14.31 | 14.51 | 14.08 | 14.20 | 495,171 | -0.07(-0.49%) |
May 15, 2019 | 13.84 | 14.30 | 13.74 | 14.27 | 693,159 | +0.27(+1.93%) |
May 14, 2019 | 13.82 | 14.01 | 13.62 | 14.00 | 741,474 | +0.30(+2.19%) |
May 13, 2019 | 14.00 | 14.00 | 13.54 | 13.70 | 695,256 | -0.66(-4.60%) |
May 10, 2019 | 14.05 | 14.40 | 13.94 | 14.36 | 581,400 | +0.31(+2.21%) |
May 09, 2019 | 14.09 | 14.10 | 13.75 | 14.05 | 821,805 | -0.04(-0.28%) |
May 08, 2019 | 13.73 | 14.21 | 13.61 | 14.09 | 565,086 | +0.32(+2.32%) |
May 07, 2019 | 14.00 | 14.09 | 13.69 | 13.77 | 888,283 | -0.45(-3.16%) |
May 06, 2019 | 14.11 | 14.36 | 13.85 | 14.22 | 1,245,429 | -0.23(-1.59%) |
May 03, 2019 | 14.00 | 14.66 | 13.78 | 14.45 | 1,284,700 | +0.71(+5.17%) |
May 02, 2019 | 13.57 | 13.78 | 13.38 | 13.74 | 663,323 | +0.17(+1.25%) |
May 01, 2019 | 13.50 | 13.94 | 13.35 | 13.57 | 974,741 | +0.10(+0.74%) |
Apr 30, 2019 | 13.39 | 13.50 | 13.20 | 13.47 | 470,916 | +0.12(+0.90%) |
Apr 29, 2019 | 13.26 | 13.50 | 13.17 | 13.35 | 450,676 | +0.14(+1.06%) |
Apr 26, 2019 | 13.14 | 13.28 | 13.01 | 13.21 | 464,300 | +0.07(+0.53%) |
Apr 25, 2019 | 13.00 | 13.27 | 12.86 | 13.14 | 419,706 | +0.15(+1.15%) |
Apr 24, 2019 | 12.96 | 13.08 | 12.87 | 12.99 | 427,648 | +0.03(+0.23%) |
Apr 23, 2019 | 12.60 | 13.08 | 12.50 | 12.96 | 749,572 | +0.46(+3.68%) |
Apr 22, 2019 | 12.40 | 12.54 | 12.34 | 12.50 | 291,722 | +0.09(+0.73%) |
Apr 18, 2019 | 12.12 | 12.41 | 12.12 | 12.41 | 293,600 | +0.26(+2.14%) |
Apr 17, 2019 | 12.38 | 12.40 | 12.10 | 12.15 | 326,630 | -0.11(-0.90%) |
Apr 16, 2019 | 12.31 | 12.37 | 12.20 | 12.26 | 272,036 | -0.02(-0.16%) |
Apr 15, 2019 | 12.15 | 12.29 | 12.14 | 12.28 | 382,653 | +0.17(+1.40%) |
Apr 12, 2019 | 11.96 | 12.16 | 11.92 | 12.11 | 323,100 | +0.24(+2.02%) |
Apr 11, 2019 | 11.82 | 12.03 | 11.73 | 11.87 | 279,560 | +0.04(+0.34%) |
Apr 10, 2019 | 11.67 | 11.86 | 11.45 | 11.83 | 235,010 | +0.18(+1.55%) |
Apr 09, 2019 | 11.82 | 11.82 | 11.65 | 11.65 | 178,412 | -0.22(-1.85%) |
Apr 08, 2019 | 11.77 | 11.93 | 11.60 | 11.87 | 234,708 | +0.06(+0.51%) |
Apr 05, 2019 | 11.93 | 12.04 | 11.77 | 11.81 | 652,400 | -0.12(-1.01%) |
Apr 04, 2019 | 11.99 | 12.30 | 11.89 | 11.93 | 466,929 | -0.04(-0.33%) |
Apr 03, 2019 | 11.63 | 12.02 | 11.50 | 11.97 | 586,763 | +0.43(+3.73%) |
Apr 02, 2019 | 11.27 | 11.59 | 11.16 | 11.54 | 573,828 | +0.43(+3.87%) |
Apr 01, 2019 | 11.18 | 11.29 | 11.06 | 11.11 | 271,501 | +0.02(+0.18%) |
Mar 29, 2019 | 11.06 | 11.18 | 10.91 | 11.09 | 438,600 | +0.11(+1.00%) |
Mar 28, 2019 | 10.74 | 11.08 | 10.64 | 10.98 | 567,974 | +0.18(+1.67%) |
Mar 27, 2019 | 10.92 | 10.95 | 10.78 | 10.80 | 499,338 | -0.13(-1.19%) |
Mar 26, 2019 | 11.12 | 11.36 | 10.76 | 10.93 | 556,749 | -0.09(-0.82%) |
Mar 25, 2019 | 11.36 | 11.37 | 10.86 | 11.02 | 723,479 | -0.34(-2.99%) |
Mar 22, 2019 | 11.78 | 12.02 | 11.33 | 11.36 | 1,223,400 | -0.31(-2.66%) |
Mar 21, 2019 | 11.69 | 11.78 | 11.48 | 11.67 | 579,634 | -0.02(-0.17%) |
Mar 20, 2019 | 11.04 | 11.81 | 10.92 | 11.69 | 1,344,719 | +0.57(+5.13%) |
Mar 19, 2019 | 11.36 | 11.58 | 10.93 | 11.12 | 1,045,848 | -0.16(-1.42%) |
Mar 18, 2019 | 11.36 | 11.59 | 10.94 | 11.28 | 556,154 | -0.02(-0.18%) |
Mar 15, 2019 | 10.65 | 11.71 | 10.37 | 11.30 | 1,333,800 | +0.55(+5.12%) |
Mar 14, 2019 | 10.47 | 10.94 | 10.47 | 10.75 | 1,456,288 | +0.19(+1.80%) |
Mar 13, 2019 | 10.63 | 10.71 | 10.46 | 10.56 | 770,874 | -0.02(-0.19%) |
Mar 12, 2019 | 10.37 | 10.60 | 10.32 | 10.58 | 240,905 | +0.27(+2.62%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.03 | 10.31 | 461,501 | +0.28(+2.79%) |
Mar 08, 2019 | 9.940 | 10.08 | 9.865 | 10.03 | 508,100 | +0.07(+0.70%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.790 | 9.960 | 415,913 | -0.10(-0.99%) |
Mar 06, 2019 | 10.37 | 10.40 | 10.06 | 10.06 | 532,498 | -0.31(-2.99%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.32 | 10.37 | 381,444 | -0.31(-2.90%) |
Mar 04, 2019 | 10.47 | 10.86 | 10.40 | 10.68 | 1,125,850 | +0.28(+2.69%) |