Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.32 | 13.39 | 13.30 | 13.39 | 46,399 | +0.07(+0.55%) |
May 30, 2019 | 13.33 | 13.34 | 13.30 | 13.31 | 51,579 | +0.02(+0.14%) |
May 29, 2019 | 13.27 | 13.31 | 13.26 | 13.30 | 36,447 | +0.04(+0.28%) |
May 28, 2019 | 13.30 | 13.30 | 13.23 | 13.26 | 54,358 | +0.04(+0.28%) |
May 24, 2019 | 13.29 | 13.29 | 13.20 | 13.22 | 25,497 | -0.04(-0.28%) |
May 23, 2019 | 13.25 | 13.27 | 13.20 | 13.26 | 28,429 | +0.03(+0.21%) |
May 22, 2019 | 13.21 | 13.25 | 13.20 | 13.23 | 37,023 | +0.01(+0.07%) |
May 21, 2019 | 13.23 | 13.25 | 13.20 | 13.22 | 38,782 | -0.02(-0.14%) |
May 20, 2019 | 13.27 | 13.27 | 13.19 | 13.24 | 53,242 | +0.04(+0.28%) |
May 17, 2019 | 13.17 | 13.30 | 13.17 | 13.20 | 78,901 | +0.05(+0.35%) |
May 16, 2019 | 13.18 | 13.20 | 13.16 | 13.16 | 36,952 | -0.02(-0.14%) |
May 15, 2019 | 13.20 | 13.20 | 13.16 | 13.18 | 35,546 | +0.02(+0.14%) |
May 14, 2019 | 13.21 | 13.21 | 13.13 | 13.16 | 31,773 | -0.01(-0.11%) |
May 13, 2019 | 13.20 | 13.25 | 13.16 | 13.17 | 51,803 | +0.00(+0.00%) |
May 10, 2019 | 13.27 | 13.27 | 13.16 | 13.17 | 37,457 | -0.07(-0.55%) |
May 09, 2019 | 13.25 | 13.28 | 13.23 | 13.25 | 40,345 | +0.03(+0.21%) |
May 08, 2019 | 13.28 | 13.28 | 13.17 | 13.22 | 33,747 | +0.02(+0.14%) |
May 07, 2019 | 13.22 | 13.27 | 13.17 | 13.20 | 46,644 | +0.02(+0.14%) |
May 06, 2019 | 13.29 | 13.31 | 13.16 | 13.18 | 38,326 | +0.02(+0.14%) |
May 03, 2019 | 13.15 | 13.24 | 13.15 | 13.16 | 25,154 | +0.00(+0.00%) |
May 02, 2019 | 13.24 | 13.24 | 13.16 | 13.16 | 51,557 | -0.03(-0.21%) |
May 01, 2019 | 13.31 | 13.31 | 13.17 | 13.19 | 43,209 | +0.01(+0.07%) |
Apr 30, 2019 | 13.25 | 13.27 | 13.15 | 13.18 | 45,988 | -0.01(-0.07%) |
Apr 29, 2019 | 13.32 | 13.32 | 13.19 | 13.19 | 26,000 | -0.05(-0.38%) |
Apr 26, 2019 | 13.29 | 13.29 | 13.23 | 13.24 | 9,996 | -0.01(-0.10%) |
Apr 25, 2019 | 13.25 | 13.26 | 13.25 | 13.25 | 21,508 | +0.01(+0.07%) |
Apr 24, 2019 | 13.33 | 13.33 | 13.25 | 13.25 | 14,348 | -0.02(-0.14%) |
Apr 23, 2019 | 13.33 | 13.33 | 13.23 | 13.26 | 34,087 | -0.02(-0.14%) |
Apr 22, 2019 | 13.30 | 13.33 | 13.22 | 13.28 | 32,179 | +0.02(+0.14%) |
Apr 18, 2019 | 13.26 | 13.29 | 13.23 | 13.26 | 20,211 | +0.04(+0.28%) |
Apr 17, 2019 | 13.34 | 13.41 | 13.15 | 13.23 | 31,376 | -0.10(-0.75%) |
Apr 16, 2019 | 13.54 | 13.54 | 13.23 | 13.33 | 31,327 | -0.22(-1.61%) |
Apr 15, 2019 | 13.11 | 13.60 | 13.11 | 13.55 | 14,188 | +0.22(+1.64%) |
Apr 12, 2019 | 13.28 | 13.38 | 13.24 | 13.33 | 7,799 | +0.06(+0.44%) |
Apr 11, 2019 | 13.21 | 13.30 | 13.17 | 13.27 | 37,453 | +0.07(+0.55%) |
Apr 10, 2019 | 13.17 | 13.23 | 13.15 | 13.20 | 34,154 | +0.05(+0.35%) |
Apr 09, 2019 | 13.07 | 13.15 | 13.04 | 13.15 | 50,560 | +0.10(+0.76%) |
Apr 08, 2019 | 13.11 | 13.11 | 13.05 | 13.05 | 15,721 | -0.02(-0.14%) |
Apr 05, 2019 | 13.06 | 13.15 | 13.04 | 13.07 | 23,484 | +0.03(+0.21%) |
Apr 04, 2019 | 13.09 | 13.15 | 13.04 | 13.04 | 38,199 | -0.06(-0.48%) |
Apr 03, 2019 | 13.21 | 13.23 | 13.11 | 13.11 | 14,861 | -0.04(-0.28%) |
Apr 02, 2019 | 13.15 | 13.19 | 13.12 | 13.14 | 28,711 | +0.02(+0.14%) |
Apr 01, 2019 | 13.23 | 13.23 | 13.12 | 13.12 | 24,465 | -0.03(-0.21%) |
Mar 29, 2019 | 13.25 | 13.25 | 13.15 | 13.15 | 24,036 | -0.10(-0.75%) |
Mar 28, 2019 | 13.24 | 13.29 | 13.24 | 13.25 | 27,340 | +0.00(+0.00%) |
Mar 27, 2019 | 13.26 | 13.26 | 13.21 | 13.25 | 27,480 | +0.01(+0.07%) |
Mar 26, 2019 | 13.15 | 13.24 | 13.14 | 13.24 | 13,068 | +0.10(+0.76%) |
Mar 25, 2019 | 13.15 | 13.18 | 13.12 | 13.14 | 13,657 | -0.01(-0.07%) |
Mar 22, 2019 | 13.08 | 13.17 | 13.06 | 13.15 | 27,013 | +0.12(+0.90%) |
Mar 21, 2019 | 13.05 | 13.09 | 13.02 | 13.03 | 15,893 | -0.02(-0.14%) |
Mar 20, 2019 | 12.98 | 13.05 | 12.98 | 13.05 | 34,489 | +0.10(+0.77%) |
Mar 19, 2019 | 12.95 | 13.00 | 12.93 | 12.95 | 24,733 | +0.01(+0.07%) |
Mar 18, 2019 | 12.92 | 12.96 | 12.90 | 12.94 | 36,494 | +0.03(+0.21%) |
Mar 15, 2019 | 13.00 | 13.03 | 12.92 | 12.92 | 39,472 | -0.06(-0.49%) |
Mar 14, 2019 | 13.02 | 13.04 | 12.97 | 12.98 | 7,875 | -0.01(-0.11%) |
Mar 13, 2019 | 13.02 | 13.03 | 12.99 | 12.99 | 16,084 | -0.03(-0.21%) |
Mar 12, 2019 | 13.02 | 13.03 | 12.99 | 13.02 | 44,919 | +0.01(+0.07%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.96 | 13.01 | 31,000 | +0.04(+0.33%) |
Mar 08, 2019 | 12.97 | 13.02 | 12.96 | 12.97 | 38,958 | -0.01(-0.06%) |
Mar 07, 2019 | 12.92 | 12.97 | 12.92 | 12.97 | 60,295 | +0.05(+0.38%) |
Mar 06, 2019 | 12.93 | 12.94 | 12.92 | 12.93 | 14,082 | +0.00(+0.03%) |
Mar 05, 2019 | 12.95 | 12.95 | 12.89 | 12.92 | 23,537 | -0.03(-0.21%) |
Mar 04, 2019 | 12.88 | 13.00 | 12.85 | 12.95 | 61,933 | -0.03(-0.21%) |