Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.53 | 13.61 | 13.13 | 13.27 | 700,112 | -0.45(-3.30%) |
May 30, 2019 | 13.74 | 13.94 | 13.59 | 13.72 | 617,004 | -0.02(-0.14%) |
May 29, 2019 | 13.72 | 13.83 | 13.53 | 13.74 | 488,514 | -0.11(-0.82%) |
May 28, 2019 | 13.85 | 14.01 | 13.72 | 13.85 | 525,745 | +0.00(+0.00%) |
May 24, 2019 | 13.87 | 13.97 | 13.73 | 13.85 | 347,726 | +0.03(+0.20%) |
May 23, 2019 | 14.11 | 14.11 | 13.74 | 13.82 | 546,503 | -0.42(-2.92%) |
May 22, 2019 | 14.22 | 14.36 | 14.12 | 14.24 | 355,871 | -0.09(-0.66%) |
May 21, 2019 | 14.18 | 14.35 | 14.17 | 14.33 | 315,929 | +0.23(+1.61%) |
May 20, 2019 | 13.77 | 14.13 | 13.66 | 14.11 | 405,407 | +0.24(+1.70%) |
May 17, 2019 | 13.93 | 14.37 | 13.86 | 13.87 | 750,211 | +0.23(+1.66%) |
May 16, 2019 | 13.74 | 13.85 | 13.61 | 13.64 | 368,886 | -0.12(-0.89%) |
May 15, 2019 | 13.59 | 13.86 | 13.54 | 13.77 | 297,990 | +0.07(+0.48%) |
May 14, 2019 | 13.68 | 13.86 | 13.63 | 13.70 | 350,258 | +0.04(+0.28%) |
May 13, 2019 | 13.61 | 13.81 | 13.54 | 13.66 | 799,847 | -0.21(-1.50%) |
May 10, 2019 | 13.98 | 13.98 | 13.63 | 13.87 | 792,684 | -0.12(-0.88%) |
May 09, 2019 | 13.63 | 14.11 | 13.59 | 13.99 | 472,754 | +0.19(+1.37%) |
May 08, 2019 | 13.76 | 13.90 | 13.61 | 13.80 | 837,347 | -0.05(-0.34%) |
May 07, 2019 | 13.94 | 14.10 | 13.77 | 13.85 | 866,615 | -0.22(-1.54%) |
May 06, 2019 | 13.44 | 14.10 | 13.44 | 14.07 | 782,481 | +0.39(+2.83%) |
May 03, 2019 | 13.81 | 13.85 | 13.35 | 13.68 | 897,754 | +0.22(+1.61%) |
May 02, 2019 | 13.35 | 13.57 | 13.21 | 13.46 | 586,156 | +0.02(+0.14%) |
May 01, 2019 | 13.53 | 13.65 | 13.32 | 13.44 | 1,120,151 | -0.12(-0.90%) |
Apr 30, 2019 | 13.83 | 13.83 | 13.39 | 13.57 | 733,626 | -0.18(-1.31%) |
Apr 29, 2019 | 13.75 | 13.91 | 13.63 | 13.75 | 617,806 | -0.02(-0.14%) |
Apr 26, 2019 | 13.43 | 13.78 | 13.29 | 13.77 | 362,448 | +0.38(+2.82%) |
Apr 25, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 352,015 | +0.11(+0.85%) |
Apr 24, 2019 | 13.04 | 13.41 | 13.04 | 13.27 | 425,914 | +0.19(+1.44%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.09 | 359,954 | +0.25(+1.91%) |
Apr 22, 2019 | 12.82 | 12.96 | 12.63 | 12.84 | 408,890 | +0.02(+0.15%) |
Apr 18, 2019 | 12.36 | 12.91 | 12.28 | 12.82 | 770,018 | +0.42(+3.43%) |
Apr 17, 2019 | 13.10 | 13.15 | 12.24 | 12.40 | 1,758,269 | -0.63(-4.85%) |
Apr 16, 2019 | 13.89 | 13.91 | 12.99 | 13.03 | 659,868 | -0.73(-5.28%) |
Apr 15, 2019 | 13.59 | 13.81 | 13.48 | 13.76 | 558,329 | +0.17(+1.25%) |
Apr 12, 2019 | 13.75 | 13.89 | 13.54 | 13.59 | 417,949 | -0.08(-0.55%) |
Apr 11, 2019 | 13.82 | 13.90 | 13.59 | 13.66 | 633,481 | -0.11(-0.82%) |
Apr 10, 2019 | 13.65 | 13.93 | 13.60 | 13.77 | 714,643 | +0.14(+1.04%) |
Apr 09, 2019 | 13.61 | 13.83 | 13.55 | 13.63 | 508,376 | -0.04(-0.28%) |
Apr 08, 2019 | 13.62 | 13.67 | 13.49 | 13.67 | 762,660 | -0.03(-0.21%) |
Apr 05, 2019 | 13.47 | 13.86 | 13.47 | 13.70 | 806,665 | +0.31(+2.33%) |
Apr 04, 2019 | 13.31 | 13.50 | 13.27 | 13.39 | 534,453 | +0.09(+0.71%) |
Apr 03, 2019 | 13.38 | 13.52 | 13.26 | 13.29 | 404,431 | +0.06(+0.43%) |
Apr 02, 2019 | 13.37 | 13.37 | 13.14 | 13.24 | 390,976 | -0.10(-0.78%) |
Apr 01, 2019 | 13.39 | 13.48 | 13.23 | 13.34 | 520,828 | +0.04(+0.28%) |
Mar 29, 2019 | 13.25 | 13.36 | 13.20 | 13.30 | 693,440 | +0.16(+1.22%) |
Mar 28, 2019 | 13.19 | 13.28 | 12.99 | 13.14 | 306,092 | -0.01(-0.07%) |
Mar 27, 2019 | 13.30 | 13.37 | 12.96 | 13.15 | 437,583 | -0.17(-1.28%) |
Mar 26, 2019 | 13.44 | 13.53 | 13.14 | 13.32 | 817,464 | -0.03(-0.21%) |
Mar 25, 2019 | 13.17 | 14.00 | 13.01 | 13.35 | 1,569,448 | +0.09(+0.71%) |
Mar 22, 2019 | 13.58 | 13.68 | 13.22 | 13.26 | 661,876 | -0.45(-3.31%) |
Mar 21, 2019 | 13.60 | 13.91 | 13.60 | 13.71 | 660,805 | +0.08(+0.55%) |
Mar 20, 2019 | 13.76 | 13.93 | 13.58 | 13.63 | 485,079 | -0.17(-1.23%) |
Mar 19, 2019 | 14.02 | 14.21 | 13.62 | 13.80 | 787,036 | +0.28(+2.09%) |
Mar 18, 2019 | 13.44 | 13.61 | 13.34 | 13.52 | 626,845 | +0.15(+1.13%) |
Mar 15, 2019 | 13.45 | 13.53 | 13.28 | 13.37 | 1,725,391 | -0.07(-0.49%) |
Mar 14, 2019 | 13.25 | 13.53 | 13.23 | 13.44 | 725,767 | +0.19(+1.43%) |
Mar 13, 2019 | 13.10 | 13.39 | 13.09 | 13.25 | 827,335 | +0.19(+1.45%) |
Mar 12, 2019 | 13.10 | 13.27 | 13.05 | 13.06 | 653,674 | -0.02(-0.14%) |
Mar 11, 2019 | 13.08 | 13.14 | 12.91 | 13.08 | 958,513 | +0.07(+0.51%) |
Mar 08, 2019 | 12.96 | 13.08 | 12.78 | 13.01 | 619,615 | +0.02(+0.15%) |
Mar 07, 2019 | 13.02 | 13.27 | 12.95 | 12.99 | 927,186 | +0.00(+0.00%) |
Mar 06, 2019 | 13.69 | 13.69 | 12.99 | 12.99 | 779,943 | -0.72(-5.23%) |
Mar 05, 2019 | 13.94 | 13.96 | 13.71 | 13.71 | 462,625 | -0.19(-1.36%) |
Mar 04, 2019 | 14.40 | 14.40 | 13.82 | 13.90 | 1,238,894 | -0.43(-3.03%) |