Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.58 | 12.95 | 12.48 | 12.69 | 1,220,428 | -0.07(-0.55%) |
May 30, 2019 | 12.91 | 13.11 | 12.68 | 12.76 | 1,000,581 | -0.10(-0.78%) |
May 29, 2019 | 12.54 | 12.89 | 12.48 | 12.86 | 1,509,695 | +0.30(+2.39%) |
May 28, 2019 | 12.72 | 12.92 | 12.55 | 12.56 | 1,888,147 | -0.05(-0.40%) |
May 27, 2019 | 12.59 | 12.73 | 12.55 | 12.61 | 424,513 | +0.04(+0.32%) |
May 24, 2019 | 12.68 | 12.76 | 12.42 | 12.57 | 625,217 | +0.03(+0.24%) |
May 23, 2019 | 12.70 | 12.71 | 12.31 | 12.54 | 2,612,341 | -0.36(-2.79%) |
May 22, 2019 | 13.31 | 13.31 | 12.85 | 12.90 | 1,848,453 | -0.49(-3.66%) |
May 21, 2019 | 13.51 | 13.59 | 13.36 | 13.39 | 2,300,314 | -0.10(-0.74%) |
May 17, 2019 | 13.49 | 13.49 | 13.49 | 0 | -0.13(-0.95%) | |
May 16, 2019 | 13.68 | 13.75 | 13.48 | 13.62 | 1,562,096 | +0.07(+0.52%) |
May 15, 2019 | 13.23 | 13.61 | 13.18 | 13.55 | 1,215,762 | +0.25(+1.88%) |
May 14, 2019 | 13.22 | 13.34 | 13.13 | 13.30 | 1,753,824 | +0.18(+1.37%) |
May 13, 2019 | 13.43 | 13.44 | 13.10 | 13.12 | 1,970,646 | -0.30(-2.24%) |
May 10, 2019 | 13.65 | 13.65 | 13.36 | 13.42 | 1,607,207 | -0.21(-1.54%) |
May 09, 2019 | 13.71 | 13.79 | 13.61 | 13.63 | 1,891,437 | -0.14(-1.02%) |
May 08, 2019 | 13.65 | 13.96 | 13.56 | 13.77 | 1,350,625 | +0.11(+0.81%) |
May 07, 2019 | 13.76 | 13.77 | 13.41 | 13.66 | 2,341,328 | -0.21(-1.51%) |
May 06, 2019 | 13.89 | 13.95 | 13.74 | 13.87 | 1,216,419 | -0.17(-1.21%) |
May 03, 2019 | 14.11 | 14.20 | 13.98 | 14.04 | 719,227 | +0.04(+0.29%) |
May 02, 2019 | 14.06 | 14.22 | 13.97 | 14.00 | 1,714,110 | -0.14(-0.99%) |
May 01, 2019 | 14.55 | 14.62 | 14.13 | 14.14 | 1,068,462 | -0.40(-2.75%) |
Apr 30, 2019 | 14.90 | 14.90 | 14.42 | 14.54 | 1,832,087 | -0.24(-1.62%) |
Apr 29, 2019 | 14.40 | 14.84 | 14.38 | 14.78 | 2,312,557 | +0.38(+2.64%) |
Apr 26, 2019 | 14.59 | 14.64 | 14.23 | 14.40 | 1,984,030 | -0.02(-0.14%) |
Apr 25, 2019 | 14.58 | 14.63 | 14.40 | 14.42 | 1,078,139 | -0.15(-1.03%) |
Apr 24, 2019 | 14.75 | 14.84 | 14.47 | 14.57 | 1,325,948 | -0.17(-1.15%) |
Apr 23, 2019 | 14.65 | 14.77 | 14.48 | 14.74 | 1,449,230 | +0.09(+0.61%) |
Apr 22, 2019 | 14.62 | 14.70 | 14.39 | 14.65 | 1,174,041 | +0.16(+1.10%) |
Apr 18, 2019 | 14.49 | 14.49 | 14.49 | 0 | +0.24(+1.68%) | |
Apr 17, 2019 | 14.24 | 14.31 | 14.15 | 14.25 | 849,304 | +0.05(+0.35%) |
Apr 16, 2019 | 14.21 | 14.26 | 14.07 | 14.20 | 976,943 | +0.03(+0.21%) |
Apr 15, 2019 | 14.18 | 14.26 | 14.03 | 14.17 | 911,520 | +0.01(+0.07%) |
Apr 12, 2019 | 14.48 | 14.65 | 14.16 | 14.16 | 2,084,208 | -0.22(-1.53%) |
Apr 11, 2019 | 14.22 | 14.45 | 14.13 | 14.38 | 1,947,687 | +0.17(+1.20%) |
Apr 10, 2019 | 14.02 | 14.27 | 14.01 | 14.21 | 1,506,039 | +0.29(+2.08%) |
Apr 09, 2019 | 13.96 | 14.07 | 13.88 | 13.92 | 896,044 | -0.07(-0.50%) |
Apr 08, 2019 | 13.76 | 14.26 | 13.75 | 13.99 | 3,462,541 | +0.30(+2.19%) |
Apr 05, 2019 | 13.39 | 13.72 | 13.39 | 13.69 | 1,727,401 | +0.33(+2.47%) |
Apr 04, 2019 | 13.40 | 13.41 | 13.21 | 13.36 | 2,194,481 | -0.05(-0.37%) |
Apr 03, 2019 | 13.49 | 13.55 | 13.33 | 13.41 | 2,013,523 | -0.03(-0.22%) |
Apr 02, 2019 | 13.57 | 13.67 | 13.38 | 13.44 | 1,395,307 | -0.07(-0.52%) |
Apr 01, 2019 | 13.42 | 13.60 | 13.40 | 13.51 | 2,435,990 | +0.26(+1.96%) |
Mar 29, 2019 | 13.41 | 13.49 | 13.24 | 13.25 | 1,467,823 | -0.06(-0.45%) |
Mar 28, 2019 | 13.26 | 13.43 | 13.24 | 13.31 | 1,456,959 | +0.04(+0.30%) |
Mar 27, 2019 | 13.58 | 13.68 | 13.27 | 13.27 | 3,820,535 | -0.26(-1.92%) |
Mar 26, 2019 | 13.59 | 13.88 | 13.51 | 13.53 | 2,369,127 | +0.04(+0.30%) |
Mar 25, 2019 | 13.59 | 13.74 | 13.49 | 13.49 | 2,212,040 | -0.10(-0.74%) |
Mar 22, 2019 | 13.78 | 13.79 | 13.41 | 13.59 | 1,405,045 | -0.30(-2.16%) |
Mar 21, 2019 | 13.63 | 13.91 | 13.62 | 13.89 | 2,791,198 | +0.23(+1.68%) |
Mar 20, 2019 | 13.78 | 13.81 | 13.63 | 13.66 | 1,544,306 | -0.07(-0.51%) |
Mar 19, 2019 | 13.88 | 13.98 | 13.73 | 13.73 | 3,686,512 | -0.10(-0.72%) |
Mar 18, 2019 | 13.59 | 13.83 | 13.47 | 13.83 | 2,648,801 | +0.36(+2.67%) |
Mar 15, 2019 | 14.08 | 14.08 | 13.47 | 13.47 | 3,977,712 | -0.42(-3.02%) |
Mar 14, 2019 | 14.12 | 14.14 | 13.82 | 13.89 | 2,282,305 | -0.26(-1.84%) |
Mar 13, 2019 | 14.09 | 14.27 | 14.02 | 14.15 | 1,954,302 | +0.16(+1.14%) |
Mar 12, 2019 | 13.98 | 14.06 | 13.91 | 13.99 | 2,224,749 | +0.08(+0.58%) |
Mar 11, 2019 | 13.97 | 14.05 | 13.90 | 13.91 | 3,326,311 | -0.03(-0.22%) |
Mar 08, 2019 | 14.01 | 14.04 | 13.74 | 13.94 | 2,297,583 | -0.12(-0.85%) |
Mar 07, 2019 | 14.41 | 14.45 | 13.87 | 14.06 | 3,259,776 | -0.35(-2.43%) |
Mar 06, 2019 | 14.40 | 14.49 | 14.29 | 14.41 | 2,717,820 | -0.08(-0.55%) |
Mar 05, 2019 | 14.59 | 14.60 | 14.42 | 14.49 | 2,350,558 | +0.00(+0.00%) |
Mar 04, 2019 | 14.80 | 14.90 | 14.27 | 14.49 | 2,899,816 | -0.19(-1.29%) |