Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.43 | 13.48 | 13.41 | 13.45 | 1,022,340 | -0.07(-0.54%) |
May 30, 2019 | 13.54 | 13.57 | 13.45 | 13.53 | 1,183,731 | -0.00(-0.03%) |
May 29, 2019 | 13.63 | 13.65 | 13.50 | 13.53 | 1,235,641 | -0.09(-0.70%) |
May 28, 2019 | 13.68 | 13.75 | 13.62 | 13.62 | 1,078,799 | -0.03(-0.19%) |
May 24, 2019 | 13.69 | 13.75 | 13.62 | 13.65 | 741,799 | -0.01(-0.11%) |
May 23, 2019 | 13.47 | 13.73 | 13.43 | 13.66 | 1,179,963 | +0.13(+0.97%) |
May 22, 2019 | 13.52 | 13.59 | 13.48 | 13.53 | 1,023,297 | -0.03(-0.22%) |
May 21, 2019 | 13.39 | 13.56 | 13.39 | 13.56 | 1,449,477 | +0.25(+1.89%) |
May 20, 2019 | 13.38 | 13.40 | 13.30 | 13.31 | 455,939 | -0.06(-0.44%) |
May 17, 2019 | 13.39 | 13.43 | 13.32 | 13.37 | 965,299 | -0.05(-0.35%) |
May 16, 2019 | 13.35 | 13.49 | 13.35 | 13.42 | 847,264 | +0.09(+0.68%) |
May 15, 2019 | 13.31 | 13.40 | 13.29 | 13.32 | 785,625 | +0.01(+0.05%) |
May 14, 2019 | 13.29 | 13.34 | 13.24 | 13.32 | 890,447 | +0.01(+0.08%) |
May 13, 2019 | 13.30 | 13.31 | 13.19 | 13.31 | 1,002,655 | -0.05(-0.38%) |
May 10, 2019 | 13.23 | 13.44 | 13.17 | 13.36 | 1,116,950 | +0.11(+0.83%) |
May 09, 2019 | 13.36 | 13.36 | 13.06 | 13.25 | 1,167,285 | -0.10(-0.74%) |
May 08, 2019 | 13.39 | 13.52 | 13.34 | 13.35 | 1,598,264 | -0.03(-0.22%) |
May 07, 2019 | 13.35 | 13.43 | 13.32 | 13.38 | 1,208,536 | -0.04(-0.33%) |
May 06, 2019 | 13.39 | 13.46 | 13.34 | 13.42 | 860,271 | -0.03(-0.24%) |
May 03, 2019 | 13.36 | 13.48 | 13.36 | 13.45 | 591,794 | +0.08(+0.57%) |
May 02, 2019 | 13.33 | 13.41 | 13.28 | 13.38 | 806,579 | +0.03(+0.22%) |
May 01, 2019 | 13.43 | 13.46 | 13.34 | 13.35 | 730,350 | -0.09(-0.65%) |
Apr 30, 2019 | 13.36 | 13.45 | 13.27 | 13.43 | 771,562 | +0.11(+0.79%) |
Apr 29, 2019 | 13.40 | 13.41 | 13.32 | 13.33 | 770,701 | -0.05(-0.35%) |
Apr 26, 2019 | 13.34 | 13.41 | 13.34 | 13.38 | 3,513,471 | +0.03(+0.25%) |
Apr 25, 2019 | 13.42 | 13.42 | 13.30 | 13.34 | 1,019,364 | -0.05(-0.35%) |
Apr 24, 2019 | 13.38 | 13.44 | 13.31 | 13.39 | 1,069,135 | +0.00(+0.00%) |
Apr 23, 2019 | 13.49 | 13.49 | 13.33 | 13.39 | 1,182,182 | -0.11(-0.81%) |
Apr 22, 2019 | 13.62 | 13.63 | 13.49 | 13.50 | 677,662 | -0.11(-0.80%) |
Apr 18, 2019 | 13.61 | 13.61 | 13.38 | 13.61 | 1,073,895 | -0.04(-0.29%) |
Apr 17, 2019 | 13.78 | 13.78 | 13.62 | 13.65 | 764,273 | -0.08(-0.61%) |
Apr 16, 2019 | 13.69 | 13.80 | 13.69 | 13.73 | 613,538 | +0.01(+0.08%) |
Apr 15, 2019 | 13.67 | 13.75 | 13.67 | 13.72 | 562,492 | +0.04(+0.29%) |
Apr 12, 2019 | 13.62 | 13.69 | 13.54 | 13.68 | 922,245 | +0.08(+0.59%) |
Apr 11, 2019 | 13.61 | 13.71 | 13.57 | 13.60 | 859,942 | -0.03(-0.19%) |
Apr 10, 2019 | 13.55 | 13.65 | 13.54 | 13.63 | 531,608 | +0.08(+0.62%) |
Apr 09, 2019 | 13.56 | 13.58 | 13.50 | 13.54 | 1,329,727 | -0.05(-0.38%) |
Apr 08, 2019 | 13.52 | 13.62 | 13.48 | 13.59 | 1,026,585 | +0.09(+0.68%) |
Apr 05, 2019 | 13.54 | 13.57 | 13.46 | 13.50 | 819,956 | -0.06(-0.43%) |
Apr 04, 2019 | 13.59 | 13.60 | 13.53 | 13.56 | 674,711 | -0.03(-0.21%) |
Apr 03, 2019 | 13.59 | 13.63 | 13.55 | 13.59 | 752,105 | +0.01(+0.11%) |
Apr 02, 2019 | 13.51 | 13.58 | 13.44 | 13.58 | 796,961 | +0.06(+0.46%) |
Apr 01, 2019 | 13.56 | 13.56 | 13.42 | 13.51 | 993,180 | +0.01(+0.05%) |
Mar 29, 2019 | 13.62 | 13.62 | 13.40 | 13.51 | 1,695,307 | +0.04(+0.27%) |
Mar 28, 2019 | 13.38 | 13.53 | 13.36 | 13.47 | 1,373,193 | +0.12(+0.87%) |
Mar 27, 2019 | 13.32 | 13.38 | 13.28 | 13.35 | 821,412 | +0.05(+0.38%) |
Mar 26, 2019 | 13.28 | 13.36 | 13.27 | 13.30 | 603,751 | +0.05(+0.39%) |
Mar 25, 2019 | 13.24 | 13.28 | 13.21 | 13.25 | 1,371,638 | +0.00(+0.03%) |
Mar 22, 2019 | 13.22 | 13.30 | 13.19 | 13.25 | 808,712 | -0.01(-0.11%) |
Mar 21, 2019 | 13.20 | 13.26 | 13.15 | 13.26 | 974,640 | +0.03(+0.19%) |
Mar 20, 2019 | 13.23 | 13.30 | 13.17 | 13.24 | 683,780 | +0.00(+0.00%) |
Mar 19, 2019 | 13.28 | 13.32 | 13.21 | 13.24 | 700,618 | -0.00(-0.03%) |
Mar 18, 2019 | 13.16 | 13.25 | 13.10 | 13.24 | 876,758 | +0.08(+0.64%) |
Mar 15, 2019 | 13.13 | 13.19 | 13.07 | 13.16 | 909,904 | +0.10(+0.75%) |
Mar 14, 2019 | 13.08 | 13.13 | 13.03 | 13.06 | 1,025,343 | -0.05(-0.39%) |
Mar 13, 2019 | 13.03 | 13.13 | 13.03 | 13.11 | 798,198 | +0.09(+0.70%) |
Mar 12, 2019 | 13.01 | 13.03 | 12.95 | 13.02 | 853,821 | +0.01(+0.08%) |
Mar 11, 2019 | 12.88 | 13.02 | 12.88 | 13.01 | 1,141,181 | +0.11(+0.82%) |
Mar 08, 2019 | 12.76 | 12.93 | 12.76 | 12.90 | 1,096,657 | +0.21(+1.62%) |
Mar 07, 2019 | 12.72 | 12.80 | 12.67 | 12.70 | 1,169,591 | +0.02(+0.17%) |
Mar 06, 2019 | 12.67 | 12.70 | 12.59 | 12.67 | 956,914 | -0.01(-0.11%) |
Mar 05, 2019 | 12.73 | 12.77 | 12.67 | 12.69 | 957,259 | -0.05(-0.37%) |
Mar 04, 2019 | 12.74 | 12.77 | 12.66 | 12.73 | 1,338,369 | +0.03(+0.23%) |