Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.34 | 12.51 | 12.33 | 12.45 | 61,600 | -0.33(-2.58%) |
May 30, 2019 | 12.76 | 12.83 | 12.75 | 12.78 | 137,432 | +0.02(+0.16%) |
May 29, 2019 | 12.70 | 12.82 | 12.66 | 12.76 | 94,692 | -0.21(-1.62%) |
May 28, 2019 | 13.10 | 13.14 | 12.84 | 12.97 | 65,596 | -0.16(-1.22%) |
May 24, 2019 | 12.97 | 13.20 | 12.97 | 13.13 | 21,800 | -0.27(-2.01%) |
May 23, 2019 | 13.27 | 13.48 | 13.19 | 13.40 | 42,631 | -0.20(-1.47%) |
May 22, 2019 | 13.55 | 13.65 | 13.53 | 13.60 | 27,368 | -0.01(-0.06%) |
May 21, 2019 | 13.51 | 13.62 | 13.50 | 13.61 | 60,098 | +0.21(+1.59%) |
May 20, 2019 | 13.34 | 13.49 | 13.34 | 13.39 | 22,026 | -0.30(-2.23%) |
May 17, 2019 | 13.66 | 13.78 | 13.62 | 13.70 | 54,800 | -0.05(-0.35%) |
May 16, 2019 | 13.68 | 13.83 | 13.67 | 13.75 | 34,650 | -0.01(-0.09%) |
May 15, 2019 | 13.45 | 13.76 | 13.43 | 13.76 | 54,468 | +0.05(+0.36%) |
May 14, 2019 | 13.63 | 13.77 | 13.62 | 13.71 | 54,487 | -0.03(-0.22%) |
May 13, 2019 | 13.55 | 13.74 | 13.55 | 13.74 | 50,675 | -0.46(-3.24%) |
May 10, 2019 | 14.14 | 14.24 | 14.03 | 14.20 | 77,000 | -0.02(-0.14%) |
May 09, 2019 | 13.90 | 14.22 | 13.90 | 14.22 | 23,667 | +0.00(+0.00%) |
May 08, 2019 | 14.20 | 14.31 | 14.20 | 14.22 | 34,575 | +0.18(+1.25%) |
May 07, 2019 | 14.05 | 14.12 | 13.99 | 14.04 | 66,852 | -0.35(-2.43%) |
May 06, 2019 | 14.26 | 14.42 | 14.24 | 14.39 | 42,764 | -0.39(-2.67%) |
May 03, 2019 | 14.67 | 14.79 | 14.65 | 14.79 | 64,900 | -0.06(-0.40%) |
May 02, 2019 | 14.80 | 14.86 | 14.78 | 14.85 | 11,754 | -0.32(-2.11%) |
May 01, 2019 | 15.30 | 15.30 | 15.14 | 15.17 | 12,094 | -0.04(-0.30%) |
Apr 30, 2019 | 15.26 | 15.31 | 15.19 | 15.21 | 27,204 | -0.17(-1.07%) |
Apr 29, 2019 | 15.37 | 15.41 | 15.35 | 15.38 | 21,154 | +0.12(+0.75%) |
Apr 26, 2019 | 15.18 | 15.32 | 15.18 | 15.27 | 9,700 | +0.03(+0.16%) |
Apr 25, 2019 | 15.35 | 15.36 | 15.24 | 15.24 | 10,367 | -0.26(-1.68%) |
Apr 24, 2019 | 15.49 | 15.53 | 15.45 | 15.50 | 20,910 | -0.09(-0.58%) |
Apr 23, 2019 | 15.53 | 15.59 | 15.51 | 15.59 | 8,228 | -0.22(-1.39%) |
Apr 22, 2019 | 15.70 | 15.83 | 15.68 | 15.81 | 9,850 | +0.04(+0.25%) |
Apr 18, 2019 | 15.71 | 15.77 | 15.65 | 15.77 | 13,400 | -0.10(-0.63%) |
Apr 17, 2019 | 15.85 | 15.87 | 15.79 | 15.87 | 22,261 | +0.54(+3.56%) |
Apr 16, 2019 | 15.23 | 15.36 | 15.23 | 15.32 | 9,585 | +0.39(+2.65%) |
Apr 15, 2019 | 15.01 | 15.03 | 14.90 | 14.93 | 58,072 | +0.17(+1.15%) |
Apr 12, 2019 | 14.91 | 14.91 | 14.70 | 14.76 | 28,300 | +0.02(+0.14%) |
Apr 11, 2019 | 14.82 | 14.83 | 14.70 | 14.74 | 24,883 | +0.39(+2.75%) |
Apr 10, 2019 | 14.30 | 14.40 | 14.26 | 14.35 | 40,940 | -0.05(-0.38%) |
Apr 09, 2019 | 14.42 | 14.46 | 14.34 | 14.40 | 31,278 | -0.25(-1.71%) |
Apr 08, 2019 | 14.70 | 14.70 | 14.59 | 14.65 | 12,261 | +0.03(+0.21%) |
Apr 05, 2019 | 14.64 | 14.69 | 14.59 | 14.62 | 33,100 | -0.10(-0.65%) |
Apr 04, 2019 | 14.66 | 14.76 | 14.64 | 14.71 | 13,711 | +0.04(+0.27%) |
Apr 03, 2019 | 14.55 | 14.75 | 14.55 | 14.68 | 338,735 | +0.10(+0.65%) |
Apr 02, 2019 | 14.54 | 14.59 | 14.50 | 14.58 | 17,300 | +0.05(+0.34%) |
Apr 01, 2019 | 14.55 | 14.55 | 14.50 | 14.53 | 60,594 | +0.24(+1.72%) |
Mar 29, 2019 | 14.41 | 14.43 | 14.26 | 14.29 | 321,800 | +0.29(+2.11%) |
Mar 28, 2019 | 14.09 | 14.13 | 13.95 | 13.99 | 16,707 | -0.12(-0.85%) |
Mar 27, 2019 | 14.19 | 14.20 | 14.04 | 14.11 | 55,704 | -0.03(-0.18%) |
Mar 26, 2019 | 14.11 | 14.18 | 14.10 | 14.13 | 49,189 | -0.08(-0.53%) |
Mar 25, 2019 | 14.15 | 14.23 | 14.08 | 14.21 | 108,218 | +0.09(+0.60%) |
Mar 22, 2019 | 14.23 | 14.25 | 14.10 | 14.12 | 35,000 | -0.46(-3.12%) |
Mar 21, 2019 | 14.46 | 14.60 | 14.43 | 14.58 | 37,154 | -0.06(-0.41%) |
Mar 20, 2019 | 14.57 | 14.69 | 14.52 | 14.64 | 27,975 | -0.22(-1.48%) |
Mar 19, 2019 | 15.01 | 15.01 | 14.86 | 14.86 | 29,341 | +0.40(+2.80%) |
Mar 18, 2019 | 14.42 | 14.46 | 14.37 | 14.46 | 12,078 | -0.05(-0.38%) |
Mar 15, 2019 | 14.65 | 14.65 | 14.47 | 14.51 | 20,900 | -0.04(-0.31%) |
Mar 14, 2019 | 14.58 | 14.60 | 14.53 | 14.55 | 15,714 | +0.05(+0.38%) |
Mar 13, 2019 | 14.48 | 14.57 | 14.48 | 14.50 | 11,513 | +0.09(+0.62%) |
Mar 12, 2019 | 14.46 | 14.46 | 14.34 | 14.41 | 37,927 | +0.01(+0.07%) |
Mar 11, 2019 | 14.36 | 14.42 | 14.35 | 14.40 | 11,293 | +0.05(+0.35%) |
Mar 08, 2019 | 14.17 | 14.35 | 14.17 | 14.35 | 22,300 | -0.13(-0.90%) |
Mar 07, 2019 | 14.56 | 14.56 | 14.45 | 14.48 | 17,545 | -0.28(-1.86%) |
Mar 06, 2019 | 14.82 | 14.82 | 14.72 | 14.76 | 19,386 | -0.22(-1.50%) |
Mar 05, 2019 | 14.99 | 15.02 | 14.94 | 14.98 | 11,363 | -0.23(-1.54%) |
Mar 04, 2019 | 15.33 | 15.33 | 15.15 | 15.21 | 40,019 | +0.14(+0.96%) |