Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.50 | 13.72 | 13.50 | 13.64 | 146,700 | +0.45(+3.41%) |
May 30, 2019 | 13.27 | 13.30 | 13.18 | 13.19 | 115,442 | +0.10(+0.76%) |
May 29, 2019 | 13.22 | 13.25 | 13.09 | 13.09 | 110,166 | -0.06(-0.46%) |
May 28, 2019 | 13.20 | 13.30 | 13.07 | 13.15 | 51,579 | -0.05(-0.42%) |
May 24, 2019 | 13.15 | 13.23 | 13.08 | 13.21 | 134,200 | +0.37(+2.84%) |
May 23, 2019 | 12.81 | 12.90 | 12.75 | 12.84 | 104,974 | +0.03(+0.23%) |
May 22, 2019 | 12.94 | 12.94 | 12.81 | 12.81 | 138,453 | -0.51(-3.83%) |
May 21, 2019 | 13.41 | 13.49 | 13.28 | 13.32 | 1,498,495 | +0.04(+0.30%) |
May 20, 2019 | 13.18 | 13.37 | 13.18 | 13.28 | 132,893 | -0.08(-0.60%) |
May 17, 2019 | 13.17 | 13.47 | 13.17 | 13.36 | 63,700 | -0.30(-2.20%) |
May 16, 2019 | 13.73 | 13.75 | 13.65 | 13.66 | 68,843 | -0.39(-2.78%) |
May 15, 2019 | 14.09 | 14.13 | 13.95 | 14.05 | 788,083 | -0.46(-3.17%) |
May 14, 2019 | 14.54 | 14.65 | 14.50 | 14.51 | 741,039 | -0.13(-0.89%) |
May 13, 2019 | 14.60 | 14.72 | 14.60 | 14.64 | 879,763 | -0.14(-0.95%) |
May 10, 2019 | 14.62 | 14.79 | 14.62 | 14.78 | 508,400 | +0.08(+0.54%) |
May 09, 2019 | 14.56 | 14.78 | 14.56 | 14.70 | 1,120,225 | -0.08(-0.54%) |
May 08, 2019 | 14.79 | 14.92 | 14.75 | 14.78 | 58,741 | -0.46(-3.02%) |
May 07, 2019 | 15.20 | 15.40 | 15.11 | 15.24 | 1,081,343 | +0.22(+1.46%) |
May 06, 2019 | 14.90 | 15.08 | 14.86 | 15.02 | 38,454 | -0.06(-0.40%) |
May 03, 2019 | 14.80 | 15.10 | 14.79 | 15.08 | 40,200 | +0.33(+2.24%) |
May 02, 2019 | 14.88 | 14.88 | 14.66 | 14.75 | 53,084 | -0.14(-0.94%) |
May 01, 2019 | 15.02 | 15.04 | 14.89 | 14.89 | 39,277 | -0.11(-0.73%) |
Apr 30, 2019 | 14.88 | 15.07 | 14.87 | 15.00 | 81,384 | +0.15(+1.01%) |
Apr 29, 2019 | 14.95 | 14.95 | 14.83 | 14.85 | 48,009 | -0.08(-0.50%) |
Apr 26, 2019 | 14.86 | 15.10 | 14.85 | 14.93 | 54,300 | +0.18(+1.19%) |
Apr 25, 2019 | 14.62 | 14.85 | 14.62 | 14.75 | 87,280 | +0.03(+0.17%) |
Apr 24, 2019 | 14.54 | 14.81 | 14.54 | 14.72 | 65,834 | -0.02(-0.10%) |
Apr 23, 2019 | 14.72 | 14.87 | 14.65 | 14.74 | 33,797 | +0.10(+0.68%) |
Apr 22, 2019 | 14.61 | 14.70 | 14.61 | 14.64 | 44,698 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.79 | 14.65 | 14.70 | 63,500 | -0.06(-0.41%) |
Apr 17, 2019 | 14.76 | 14.84 | 14.70 | 14.76 | 54,258 | -0.07(-0.47%) |
Apr 16, 2019 | 14.96 | 14.99 | 14.82 | 14.83 | 46,161 | -0.14(-0.94%) |
Apr 15, 2019 | 15.01 | 15.05 | 14.97 | 14.97 | 80,514 | +0.02(+0.13%) |
Apr 12, 2019 | 15.00 | 15.11 | 14.92 | 14.95 | 39,300 | -0.09(-0.60%) |
Apr 11, 2019 | 15.06 | 15.10 | 15.01 | 15.04 | 38,919 | -0.07(-0.43%) |
Apr 10, 2019 | 15.09 | 15.16 | 15.08 | 15.11 | 23,720 | +0.03(+0.20%) |
Apr 09, 2019 | 15.01 | 15.12 | 15.01 | 15.07 | 32,151 | -0.11(-0.72%) |
Apr 08, 2019 | 15.22 | 15.23 | 15.16 | 15.19 | 105,672 | -0.00(-0.03%) |
Apr 05, 2019 | 15.11 | 15.27 | 15.08 | 15.19 | 69,200 | -0.19(-1.24%) |
Apr 04, 2019 | 15.42 | 15.43 | 15.34 | 15.38 | 31,251 | -0.05(-0.32%) |
Apr 03, 2019 | 15.45 | 15.51 | 15.37 | 15.43 | 120,226 | -0.12(-0.80%) |
Apr 02, 2019 | 15.37 | 15.58 | 15.37 | 15.55 | 21,853 | +0.29(+1.90%) |
Apr 01, 2019 | 15.14 | 15.30 | 15.14 | 15.27 | 51,963 | -0.27(-1.77%) |
Mar 29, 2019 | 15.76 | 15.78 | 15.50 | 15.54 | 52,300 | -0.21(-1.33%) |
Mar 28, 2019 | 15.90 | 15.96 | 15.73 | 15.75 | 36,171 | -0.48(-2.93%) |
Mar 27, 2019 | 16.11 | 16.27 | 16.03 | 16.23 | 83,354 | +0.07(+0.40%) |
Mar 26, 2019 | 16.16 | 16.23 | 16.11 | 16.16 | 50,013 | +0.08(+0.50%) |
Mar 25, 2019 | 16.08 | 16.14 | 16.02 | 16.08 | 37,372 | +0.02(+0.12%) |
Mar 22, 2019 | 16.14 | 16.20 | 16.06 | 16.06 | 65,000 | -0.12(-0.74%) |
Mar 21, 2019 | 16.09 | 16.19 | 15.98 | 16.18 | 100,959 | +0.00(+0.03%) |
Mar 20, 2019 | 16.19 | 16.29 | 16.11 | 16.18 | 25,970 | -0.11(-0.64%) |
Mar 19, 2019 | 16.35 | 16.38 | 16.25 | 16.28 | 87,136 | +0.01(+0.03%) |
Mar 18, 2019 | 16.23 | 16.30 | 16.17 | 16.27 | 39,434 | +0.23(+1.43%) |
Mar 15, 2019 | 16.15 | 16.24 | 16.04 | 16.05 | 57,100 | +0.13(+0.82%) |
Mar 14, 2019 | 15.96 | 15.99 | 15.88 | 15.91 | 40,931 | -0.04(-0.22%) |
Mar 13, 2019 | 15.94 | 15.99 | 15.86 | 15.95 | 42,602 | +0.14(+0.89%) |
Mar 12, 2019 | 15.82 | 15.91 | 15.74 | 15.81 | 50,519 | -0.09(-0.57%) |
Mar 11, 2019 | 15.82 | 15.93 | 15.78 | 15.90 | 32,475 | +0.17(+1.05%) |
Mar 08, 2019 | 15.81 | 15.81 | 15.68 | 15.73 | 108,400 | -0.10(-0.60%) |
Mar 07, 2019 | 15.90 | 15.93 | 15.77 | 15.83 | 46,312 | -0.10(-0.63%) |
Mar 06, 2019 | 15.96 | 16.00 | 15.82 | 15.93 | 192,566 | +0.04(+0.25%) |
Mar 05, 2019 | 15.90 | 15.95 | 15.88 | 15.89 | 54,506 | -0.01(-0.06%) |
Mar 04, 2019 | 15.88 | 16.09 | 15.78 | 15.90 | 21,717 | -0.09(-0.56%) |