Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.39 | 13.68 | 13.39 | 13.68 | 4,100 | +0.16(+1.18%) |
May 30, 2019 | 13.51 | 13.76 | 13.48 | 13.52 | 24,798 | +0.16(+1.20%) |
May 29, 2019 | 13.42 | 13.42 | 13.29 | 13.36 | 43,633 | -0.24(-1.76%) |
May 28, 2019 | 13.75 | 13.85 | 13.57 | 13.60 | 13,923 | -0.23(-1.66%) |
May 24, 2019 | 13.61 | 13.83 | 13.61 | 13.83 | 2,400 | +0.03(+0.22%) |
May 23, 2019 | 13.73 | 13.98 | 13.73 | 13.80 | 11,170 | -0.09(-0.65%) |
May 22, 2019 | 13.96 | 13.96 | 13.87 | 13.89 | 9,647 | -0.29(-2.05%) |
May 21, 2019 | 14.20 | 14.35 | 14.15 | 14.18 | 30,643 | -0.08(-0.56%) |
May 20, 2019 | 14.36 | 14.37 | 14.26 | 14.26 | 1,227 | -0.14(-0.97%) |
May 17, 2019 | 14.47 | 14.48 | 14.37 | 14.40 | 3,900 | -0.29(-1.97%) |
May 16, 2019 | 14.54 | 14.81 | 14.53 | 14.69 | 8,470 | +0.18(+1.24%) |
May 15, 2019 | 14.34 | 14.57 | 14.34 | 14.51 | 45,062 | -0.01(-0.07%) |
May 14, 2019 | 14.60 | 14.66 | 14.52 | 14.52 | 30,010 | -0.15(-1.02%) |
May 13, 2019 | 14.80 | 14.80 | 14.50 | 14.67 | 5,579 | -1.03(-6.53%) |
May 10, 2019 | 15.62 | 15.79 | 15.48 | 15.70 | 4,500 | +0.19(+1.19%) |
May 09, 2019 | 15.51 | 15.80 | 15.49 | 15.51 | 10,710 | -0.72(-4.44%) |
May 08, 2019 | 16.82 | 16.82 | 16.14 | 16.23 | 10,733 | -0.91(-5.34%) |
May 07, 2019 | 17.14 | 17.25 | 17.14 | 17.14 | 2,011 | -0.56(-3.18%) |
May 06, 2019 | 17.70 | 17.71 | 17.70 | 17.71 | 906 | -0.16(-0.90%) |
May 03, 2019 | 17.61 | 17.87 | 17.61 | 17.87 | 600 | +0.18(+1.02%) |
May 02, 2019 | 17.62 | 17.69 | 17.62 | 17.69 | 1,724 | -0.37(-2.05%) |
May 01, 2019 | 17.85 | 18.06 | 17.85 | 18.06 | 815 | +0.22(+1.23%) |
Apr 30, 2019 | 17.99 | 18.17 | 17.83 | 17.84 | 3,828 | -0.54(-2.94%) |
Apr 29, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,079 | +0.27(+1.49%) |
Apr 26, 2019 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | +0.32(+1.83%) |
Apr 25, 2019 | 17.61 | 17.95 | 17.56 | 17.79 | 5,400 | -0.33(-1.82%) |
Apr 24, 2019 | 18.02 | 18.24 | 17.99 | 18.11 | 2,330 | +0.02(+0.11%) |
Apr 23, 2019 | 18.00 | 18.21 | 17.98 | 18.09 | 2,551 | +0.02(+0.14%) |
Apr 22, 2019 | 18.28 | 18.46 | 18.07 | 18.07 | 1,196 | -0.30(-1.63%) |
Apr 18, 2019 | 18.17 | 18.41 | 18.17 | 18.37 | 2,100 | +0.11(+0.60%) |
Apr 17, 2019 | 18.07 | 18.26 | 17.97 | 18.26 | 1,721 | +0.68(+3.87%) |
Apr 16, 2019 | 17.48 | 17.67 | 17.46 | 17.58 | 5,126 | +0.25(+1.44%) |
Apr 15, 2019 | 17.28 | 17.37 | 17.28 | 17.33 | 1,520 | -0.01(-0.06%) |
Apr 12, 2019 | 17.09 | 17.34 | 17.04 | 17.34 | 4,600 | +0.11(+0.64%) |
Apr 11, 2019 | 17.08 | 17.39 | 17.08 | 17.23 | 4,103 | -0.61(-3.39%) |
Apr 10, 2019 | 17.64 | 17.84 | 17.64 | 17.84 | 2,670 | +0.01(+0.06%) |
Apr 09, 2019 | 17.80 | 17.90 | 17.68 | 17.82 | 17,730 | +0.27(+1.57%) |
Apr 08, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 1,638 | +0.05(+0.29%) |
Apr 05, 2019 | 17.40 | 17.52 | 17.40 | 17.50 | 3,300 | +0.01(+0.05%) |
Apr 04, 2019 | 17.37 | 17.59 | 17.37 | 17.49 | 2,123 | -0.02(-0.09%) |
Apr 03, 2019 | 17.45 | 17.59 | 17.45 | 17.50 | 8,188 | +0.38(+2.22%) |
Apr 02, 2019 | 16.79 | 17.15 | 16.79 | 17.12 | 19,024 | +0.23(+1.33%) |
Apr 01, 2019 | 16.81 | 16.93 | 16.77 | 16.90 | 17,984 | +0.23(+1.38%) |
Mar 29, 2019 | 16.78 | 16.78 | 16.50 | 16.67 | 7,100 | +0.17(+1.03%) |
Mar 28, 2019 | 16.57 | 16.74 | 16.44 | 16.50 | 6,958 | -0.16(-0.99%) |
Mar 27, 2019 | 16.63 | 16.82 | 16.59 | 16.66 | 90,647 | -0.21(-1.22%) |
Mar 26, 2019 | 16.77 | 16.99 | 16.74 | 16.87 | 7,837 | +0.05(+0.27%) |
Mar 25, 2019 | 16.80 | 16.94 | 16.68 | 16.82 | 2,148 | -0.39(-2.29%) |
Mar 22, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 4,400 | -0.10(-0.58%) |
Mar 21, 2019 | 17.50 | 17.50 | 17.21 | 17.32 | 6,644 | -0.51(-2.86%) |
Mar 20, 2019 | 17.73 | 17.84 | 17.63 | 17.83 | 2,107 | -0.34(-1.87%) |
Mar 19, 2019 | 18.13 | 18.22 | 18.13 | 18.17 | 8,092 | +0.07(+0.36%) |
Mar 18, 2019 | 18.22 | 18.25 | 18.10 | 18.11 | 5,989 | -0.02(-0.14%) |
Mar 15, 2019 | 17.95 | 18.24 | 17.91 | 18.13 | 3,800 | +0.10(+0.55%) |
Mar 14, 2019 | 17.89 | 18.18 | 17.89 | 18.03 | 2,836 | +0.58(+3.29%) |
Mar 13, 2019 | 17.40 | 17.50 | 17.29 | 17.45 | 5,565 | +0.12(+0.69%) |
Mar 12, 2019 | 17.41 | 17.53 | 17.31 | 17.34 | 17,669 | +0.21(+1.20%) |
Mar 11, 2019 | 17.21 | 17.26 | 17.00 | 17.13 | 12,785 | -0.09(-0.49%) |
Mar 08, 2019 | 17.18 | 17.32 | 17.07 | 17.21 | 1,900 | +0.01(+0.06%) |
Mar 07, 2019 | 17.49 | 17.49 | 17.08 | 17.20 | 2,717 | -0.51(-2.85%) |
Mar 06, 2019 | 17.67 | 17.75 | 17.64 | 17.71 | 6,056 | -0.06(-0.34%) |
Mar 05, 2019 | 17.70 | 17.89 | 17.70 | 17.77 | 2,820 | -0.38(-2.07%) |
Mar 04, 2019 | 18.18 | 18.28 | 18.10 | 18.14 | 3,255 | +0.02(+0.08%) |