Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.84 | 13.91 | 13.79 | 13.82 | 80,500 | -0.15(-1.07%) |
May 30, 2019 | 13.95 | 14.08 | 13.85 | 13.97 | 71,737 | +0.08(+0.58%) |
May 29, 2019 | 13.75 | 13.97 | 13.70 | 13.89 | 79,082 | +0.03(+0.22%) |
May 28, 2019 | 14.01 | 14.32 | 13.85 | 13.86 | 64,157 | -0.10(-0.72%) |
May 24, 2019 | 14.24 | 14.33 | 13.82 | 13.96 | 54,800 | -0.20(-1.41%) |
May 23, 2019 | 14.13 | 14.20 | 13.84 | 14.16 | 106,186 | +0.00(+0.00%) |
May 22, 2019 | 14.26 | 14.35 | 14.12 | 14.16 | 74,680 | -0.17(-1.19%) |
May 21, 2019 | 14.11 | 14.41 | 13.99 | 14.33 | 129,507 | +0.32(+2.28%) |
May 20, 2019 | 13.65 | 14.06 | 13.54 | 14.01 | 78,498 | +0.26(+1.89%) |
May 17, 2019 | 14.01 | 14.23 | 13.74 | 13.75 | 41,400 | -0.37(-2.62%) |
May 16, 2019 | 14.02 | 14.26 | 13.93 | 14.12 | 63,274 | +0.09(+0.64%) |
May 15, 2019 | 13.65 | 14.07 | 13.61 | 14.03 | 76,847 | +0.40(+2.93%) |
May 14, 2019 | 13.26 | 13.70 | 13.26 | 13.63 | 79,400 | +0.38(+2.87%) |
May 13, 2019 | 12.98 | 13.37 | 12.98 | 13.25 | 187,398 | +0.03(+0.23%) |
May 10, 2019 | 12.97 | 13.25 | 12.63 | 13.22 | 122,900 | +0.20(+1.54%) |
May 09, 2019 | 12.67 | 13.04 | 12.54 | 13.02 | 67,016 | +0.39(+3.09%) |
May 08, 2019 | 13.00 | 13.22 | 12.45 | 12.63 | 100,021 | -0.37(-2.85%) |
May 07, 2019 | 13.26 | 13.79 | 12.38 | 13.00 | 238,345 | -0.81(-5.87%) |
May 06, 2019 | 13.55 | 13.89 | 13.55 | 13.81 | 37,719 | +0.09(+0.66%) |
May 03, 2019 | 13.83 | 13.89 | 13.68 | 13.72 | 48,000 | -0.03(-0.22%) |
May 02, 2019 | 13.75 | 13.80 | 13.50 | 13.75 | 35,664 | -0.03(-0.22%) |
May 01, 2019 | 13.72 | 13.99 | 13.72 | 13.78 | 52,432 | +0.07(+0.51%) |
Apr 30, 2019 | 13.83 | 13.91 | 13.65 | 13.71 | 144,483 | -0.06(-0.44%) |
Apr 29, 2019 | 13.65 | 13.98 | 13.64 | 13.77 | 52,819 | +0.25(+1.85%) |
Apr 26, 2019 | 13.43 | 13.64 | 13.32 | 13.52 | 56,100 | +0.15(+1.12%) |
Apr 25, 2019 | 13.84 | 13.84 | 13.23 | 13.37 | 47,214 | -0.53(-3.81%) |
Apr 24, 2019 | 14.05 | 14.14 | 13.89 | 13.90 | 62,008 | -0.17(-1.21%) |
Apr 23, 2019 | 13.96 | 14.20 | 13.88 | 14.07 | 54,553 | +0.11(+0.79%) |
Apr 22, 2019 | 13.98 | 14.10 | 13.85 | 13.96 | 52,381 | -0.10(-0.71%) |
Apr 18, 2019 | 13.71 | 14.11 | 13.68 | 14.06 | 62,900 | +0.30(+2.18%) |
Apr 17, 2019 | 14.03 | 14.08 | 13.67 | 13.76 | 108,263 | -0.20(-1.43%) |
Apr 16, 2019 | 13.97 | 14.23 | 13.95 | 13.96 | 81,093 | +0.11(+0.79%) |
Apr 15, 2019 | 13.62 | 13.93 | 13.62 | 13.85 | 82,181 | +0.27(+1.99%) |
Apr 12, 2019 | 13.56 | 13.69 | 13.46 | 13.58 | 43,500 | +0.06(+0.44%) |
Apr 11, 2019 | 13.51 | 13.67 | 13.47 | 13.52 | 53,007 | +0.01(+0.07%) |
Apr 10, 2019 | 13.28 | 13.53 | 13.24 | 13.51 | 73,081 | +0.22(+1.66%) |
Apr 09, 2019 | 13.52 | 13.59 | 13.26 | 13.29 | 74,919 | -0.29(-2.14%) |
Apr 08, 2019 | 13.48 | 13.66 | 13.48 | 13.58 | 49,266 | +0.01(+0.07%) |
Apr 05, 2019 | 13.58 | 13.70 | 13.54 | 13.57 | 57,700 | +0.03(+0.22%) |
Apr 04, 2019 | 13.52 | 13.71 | 13.48 | 13.54 | 44,740 | +0.00(+0.00%) |
Apr 03, 2019 | 13.64 | 13.67 | 13.45 | 13.54 | 46,877 | -0.02(-0.15%) |
Apr 02, 2019 | 13.66 | 13.71 | 13.51 | 13.56 | 36,723 | -0.14(-1.02%) |
Apr 01, 2019 | 13.85 | 13.90 | 13.54 | 13.70 | 73,652 | -0.11(-0.80%) |
Mar 29, 2019 | 13.81 | 13.93 | 13.54 | 13.81 | 78,300 | +0.14(+1.02%) |
Mar 28, 2019 | 14.00 | 14.04 | 13.51 | 13.67 | 60,301 | -0.35(-2.50%) |
Mar 27, 2019 | 13.25 | 14.25 | 13.25 | 14.02 | 227,868 | +0.72(+5.41%) |
Mar 26, 2019 | 13.32 | 13.41 | 13.07 | 13.30 | 343,872 | +0.02(+0.15%) |
Mar 25, 2019 | 13.50 | 13.53 | 13.20 | 13.28 | 83,028 | -0.18(-1.34%) |
Mar 22, 2019 | 13.90 | 14.04 | 13.43 | 13.46 | 93,400 | -0.51(-3.65%) |
Mar 21, 2019 | 13.90 | 14.12 | 13.90 | 13.97 | 87,197 | +0.03(+0.22%) |
Mar 20, 2019 | 13.83 | 14.10 | 13.72 | 13.94 | 70,044 | +0.01(+0.07%) |
Mar 19, 2019 | 14.02 | 14.16 | 13.74 | 13.93 | 156,470 | +0.23(+1.68%) |
Mar 18, 2019 | 13.99 | 14.13 | 13.66 | 13.70 | 121,067 | -0.34(-2.42%) |
Mar 15, 2019 | 13.80 | 14.19 | 13.76 | 14.04 | 571,500 | +0.24(+1.74%) |
Mar 14, 2019 | 13.78 | 14.01 | 13.18 | 13.80 | 144,495 | -0.11(-0.79%) |
Mar 13, 2019 | 13.94 | 14.10 | 13.50 | 13.91 | 178,374 | -0.08(-0.57%) |
Mar 12, 2019 | 13.95 | 14.46 | 13.01 | 13.99 | 359,067 | -1.51(-9.74%) |
Mar 11, 2019 | 15.48 | 15.58 | 15.23 | 15.50 | 109,211 | +0.13(+0.85%) |
Mar 08, 2019 | 15.26 | 15.69 | 15.24 | 15.37 | 70,500 | -0.03(-0.19%) |
Mar 07, 2019 | 15.56 | 15.65 | 15.21 | 15.40 | 75,691 | -0.12(-0.77%) |
Mar 06, 2019 | 16.07 | 16.07 | 15.50 | 15.52 | 81,872 | -0.55(-3.42%) |
Mar 05, 2019 | 16.11 | 16.28 | 16.04 | 16.07 | 96,160 | +0.00(+0.00%) |
Mar 04, 2019 | 16.12 | 16.26 | 15.86 | 16.07 | 75,986 | -0.06(-0.37%) |