Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.88 | 13.88 | 13.80 | 13.82 | 158,775 | -0.07(-0.51%) |
May 30, 2019 | 13.84 | 13.90 | 13.80 | 13.89 | 179,250 | +0.07(+0.51%) |
May 29, 2019 | 13.82 | 13.83 | 13.76 | 13.82 | 142,871 | -0.01(-0.10%) |
May 28, 2019 | 13.83 | 13.87 | 13.79 | 13.83 | 147,126 | +0.01(+0.05%) |
May 24, 2019 | 13.82 | 13.83 | 13.77 | 13.83 | 100,819 | +0.02(+0.15%) |
May 23, 2019 | 13.76 | 13.83 | 13.71 | 13.81 | 230,420 | +0.03(+0.20%) |
May 22, 2019 | 13.72 | 13.79 | 13.71 | 13.78 | 89,693 | +0.02(+0.11%) |
May 21, 2019 | 13.72 | 13.78 | 13.69 | 13.76 | 197,179 | +0.10(+0.77%) |
May 20, 2019 | 13.64 | 13.77 | 13.64 | 13.66 | 165,588 | +0.00(+0.00%) |
May 17, 2019 | 13.68 | 13.74 | 13.64 | 13.66 | 117,292 | -0.04(-0.31%) |
May 16, 2019 | 13.60 | 13.71 | 13.58 | 13.70 | 182,828 | +0.10(+0.77%) |
May 15, 2019 | 13.50 | 13.60 | 13.50 | 13.60 | 83,907 | +0.07(+0.52%) |
May 14, 2019 | 13.52 | 13.59 | 13.49 | 13.53 | 126,414 | +0.00(+0.00%) |
May 13, 2019 | 13.52 | 13.56 | 13.45 | 13.53 | 242,443 | -0.05(-0.36%) |
May 10, 2019 | 13.49 | 13.57 | 13.49 | 13.57 | 101,108 | +0.06(+0.41%) |
May 09, 2019 | 13.53 | 13.57 | 13.48 | 13.52 | 124,604 | -0.06(-0.41%) |
May 08, 2019 | 13.48 | 13.60 | 13.48 | 13.57 | 113,948 | +0.06(+0.46%) |
May 07, 2019 | 13.54 | 13.54 | 13.48 | 13.51 | 119,524 | -0.04(-0.31%) |
May 06, 2019 | 13.46 | 13.57 | 13.44 | 13.55 | 90,370 | +0.01(+0.05%) |
May 03, 2019 | 13.53 | 13.57 | 13.49 | 13.55 | 123,163 | +0.01(+0.10%) |
May 02, 2019 | 13.55 | 13.55 | 13.48 | 13.53 | 137,320 | +0.00(+0.00%) |
May 01, 2019 | 13.46 | 13.54 | 13.46 | 13.53 | 132,870 | +0.06(+0.41%) |
Apr 30, 2019 | 13.50 | 13.50 | 13.45 | 13.48 | 133,585 | +0.02(+0.16%) |
Apr 29, 2019 | 13.46 | 13.48 | 13.41 | 13.46 | 137,926 | +0.01(+0.10%) |
Apr 26, 2019 | 13.40 | 13.51 | 13.36 | 13.44 | 150,087 | +0.07(+0.52%) |
Apr 25, 2019 | 13.35 | 13.40 | 13.34 | 13.37 | 81,190 | +0.01(+0.05%) |
Apr 24, 2019 | 13.43 | 13.43 | 13.27 | 13.36 | 175,313 | -0.04(-0.31%) |
Apr 23, 2019 | 13.35 | 13.43 | 13.32 | 13.41 | 150,938 | +0.08(+0.63%) |
Apr 22, 2019 | 13.29 | 13.35 | 13.27 | 13.32 | 127,697 | -0.02(-0.15%) |
Apr 18, 2019 | 13.33 | 13.36 | 13.28 | 13.34 | 162,924 | +0.01(+0.10%) |
Apr 17, 2019 | 13.35 | 13.40 | 13.30 | 13.33 | 153,812 | -0.06(-0.47%) |
Apr 16, 2019 | 13.36 | 13.42 | 13.27 | 13.39 | 224,126 | +0.01(+0.10%) |
Apr 15, 2019 | 13.36 | 13.40 | 13.36 | 13.38 | 100,184 | +0.02(+0.11%) |
Apr 12, 2019 | 13.38 | 13.39 | 13.34 | 13.36 | 90,033 | -0.01(-0.10%) |
Apr 11, 2019 | 13.33 | 13.38 | 13.33 | 13.38 | 141,085 | +0.03(+0.21%) |
Apr 10, 2019 | 13.31 | 13.38 | 13.29 | 13.35 | 149,056 | +0.06(+0.42%) |
Apr 09, 2019 | 13.27 | 13.31 | 13.26 | 13.29 | 148,410 | +0.04(+0.31%) |
Apr 08, 2019 | 13.22 | 13.27 | 13.20 | 13.25 | 152,138 | +0.04(+0.32%) |
Apr 05, 2019 | 13.24 | 13.26 | 13.19 | 13.21 | 107,895 | -0.05(-0.37%) |
Apr 04, 2019 | 13.22 | 13.26 | 13.19 | 13.26 | 147,081 | +0.06(+0.47%) |
Apr 03, 2019 | 13.22 | 13.24 | 13.19 | 13.20 | 144,882 | -0.02(-0.16%) |
Apr 02, 2019 | 13.20 | 13.22 | 13.15 | 13.22 | 223,059 | +0.01(+0.10%) |
Apr 01, 2019 | 13.19 | 13.22 | 13.18 | 13.20 | 206,984 | +0.08(+0.58%) |
Mar 29, 2019 | 13.19 | 13.21 | 13.13 | 13.13 | 248,635 | +0.02(+0.16%) |
Mar 28, 2019 | 13.18 | 13.18 | 13.06 | 13.11 | 132,364 | -0.04(-0.32%) |
Mar 27, 2019 | 13.20 | 13.23 | 13.11 | 13.15 | 103,140 | -0.06(-0.47%) |
Mar 26, 2019 | 13.18 | 13.21 | 13.13 | 13.21 | 145,794 | +0.09(+0.69%) |
Mar 25, 2019 | 13.15 | 13.17 | 13.11 | 13.12 | 142,217 | -0.01(-0.11%) |
Mar 22, 2019 | 13.16 | 13.17 | 13.02 | 13.13 | 251,372 | -0.11(-0.84%) |
Mar 21, 2019 | 13.18 | 13.26 | 13.18 | 13.25 | 203,338 | +0.08(+0.64%) |
Mar 20, 2019 | 13.06 | 13.19 | 13.03 | 13.16 | 191,019 | +0.08(+0.63%) |
Mar 19, 2019 | 13.11 | 13.11 | 13.06 | 13.08 | 124,055 | -0.03(-0.26%) |
Mar 18, 2019 | 13.01 | 13.11 | 13.01 | 13.11 | 146,225 | +0.12(+0.96%) |
Mar 15, 2019 | 13.04 | 13.07 | 12.99 | 12.99 | 119,980 | -0.03(-0.21%) |
Mar 14, 2019 | 13.01 | 13.03 | 12.95 | 13.02 | 136,646 | +0.03(+0.27%) |
Mar 13, 2019 | 13.06 | 13.08 | 12.93 | 12.98 | 160,818 | -0.07(-0.53%) |
Mar 12, 2019 | 13.03 | 13.08 | 13.00 | 13.05 | 108,212 | +0.03(+0.21%) |
Mar 11, 2019 | 12.97 | 13.08 | 12.94 | 13.02 | 120,018 | +0.10(+0.80%) |
Mar 08, 2019 | 12.79 | 12.96 | 12.79 | 12.92 | 141,281 | +0.09(+0.70%) |
Mar 07, 2019 | 12.78 | 12.87 | 12.70 | 12.83 | 160,704 | +0.01(+0.11%) |
Mar 06, 2019 | 12.74 | 12.85 | 12.71 | 12.82 | 162,276 | +0.11(+0.87%) |
Mar 05, 2019 | 12.68 | 12.73 | 12.59 | 12.70 | 370,685 | +0.03(+0.22%) |
Mar 04, 2019 | 12.80 | 12.86 | 12.57 | 12.68 | 496,860 | -0.12(-0.97%) |