Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.80 | 13.20 | 12.80 | 12.80 | 380 | +0.50(+4.06%) |
May 30, 2019 | 13.00 | 13.00 | 12.00 | 12.30 | 10,072 | -0.30(-2.37%) |
May 29, 2019 | 13.40 | 13.40 | 12.60 | 12.60 | 3,159 | -0.40(-3.08%) |
May 28, 2019 | 13.30 | 13.50 | 13.00 | 13.00 | 682 | -0.30(-2.26%) |
May 24, 2019 | 13.80 | 13.80 | 13.30 | 13.30 | 930 | -0.20(-1.48%) |
May 23, 2019 | 13.30 | 14.10 | 13.30 | 13.50 | 4,423 | -0.10(-0.74%) |
May 22, 2019 | 14.40 | 14.40 | 13.30 | 13.60 | 5,487 | -0.80(-5.56%) |
May 21, 2019 | 14.82 | 14.82 | 14.40 | 14.40 | 877 | -0.50(-3.36%) |
May 20, 2019 | 14.70 | 14.90 | 14.70 | 14.90 | 55 | -0.10(-0.67%) |
May 17, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 70 | +0.00(+0.00%) |
May 16, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 634 | -0.05(-0.33%) |
May 15, 2019 | 15.05 | 15.05 | 15.05 | 15 | +0.00(+0.00%) | |
May 14, 2019 | 15.60 | 15.70 | 15.00 | 15.05 | 621 | -0.65(-4.14%) |
May 13, 2019 | 15.20 | 15.70 | 14.80 | 15.70 | 2,067 | +0.20(+1.29%) |
May 10, 2019 | 15.70 | 15.70 | 14.80 | 15.50 | 11,980 | +0.10(+0.65%) |
May 09, 2019 | 16.20 | 16.20 | 14.90 | 15.40 | 7,574 | -0.40(-2.53%) |
May 08, 2019 | 15.80 | 16.20 | 15.80 | 15.80 | 1,644 | -0.20(-1.25%) |
May 07, 2019 | 15.60 | 16.00 | 15.50 | 16.00 | 377 | +0.30(+1.91%) |
May 06, 2019 | 15.80 | 16.10 | 15.50 | 15.70 | 4,661 | -0.30(-1.88%) |
May 03, 2019 | 16.00 | 16.20 | 16.00 | 16.00 | 1,000 | -0.10(-0.62%) |
May 02, 2019 | 15.61 | 16.15 | 15.60 | 16.10 | 990 | +0.10(+0.63%) |
May 01, 2019 | 15.90 | 16.40 | 15.53 | 16.00 | 857 | +0.10(+0.63%) |
Apr 30, 2019 | 16.40 | 16.40 | 15.90 | 15.90 | 1,030 | -0.70(-4.22%) |
Apr 29, 2019 | 16.20 | 16.70 | 16.20 | 16.60 | 2,821 | +0.40(+2.47%) |
Apr 26, 2019 | 15.60 | 16.20 | 15.50 | 16.20 | 16,320 | +0.30(+1.89%) |
Apr 25, 2019 | 16.56 | 16.80 | 15.81 | 15.90 | 1,581 | -0.10(-0.62%) |
Apr 24, 2019 | 16.50 | 16.80 | 16.00 | 16.00 | 605 | -0.50(-3.03%) |
Apr 23, 2019 | 16.50 | 16.50 | 16.30 | 16.50 | 4,120 | +0.20(+1.23%) |
Apr 22, 2019 | 16.40 | 16.40 | 16.30 | 16.30 | 2,433 | +0.06(+0.39%) |
Apr 18, 2019 | 15.67 | 16.30 | 15.67 | 16.24 | 1,540 | +0.04(+0.23%) |
Apr 17, 2019 | 16.20 | 16.30 | 15.75 | 16.20 | 2,575 | +0.00(+0.00%) |
Apr 16, 2019 | 16.30 | 16.30 | 16.20 | 16.20 | 265 | +0.10(+0.62%) |
Apr 15, 2019 | 15.90 | 16.20 | 15.87 | 16.10 | 3,514 | -0.20(-1.23%) |
Apr 12, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.30 | 16.38 | 16.00 | 16.30 | 2,565 | +0.30(+1.88%) |
Apr 10, 2019 | 16.01 | 16.20 | 15.95 | 16.00 | 1,206 | -0.30(-1.84%) |
Apr 09, 2019 | 15.80 | 16.30 | 15.80 | 16.30 | 1,693 | +0.70(+4.49%) |
Apr 08, 2019 | 16.40 | 16.50 | 15.50 | 15.60 | 2,642 | -0.90(-5.45%) |
Apr 05, 2019 | 15.80 | 16.50 | 15.20 | 16.50 | 4,170 | +0.80(+5.10%) |
Apr 04, 2019 | 15.50 | 15.90 | 15.40 | 15.70 | 1,139 | +0.30(+1.95%) |
Apr 03, 2019 | 15.80 | 15.80 | 15.40 | 15.40 | 914 | -0.40(-2.53%) |
Apr 02, 2019 | 15.20 | 15.80 | 15.20 | 15.80 | 2,366 | +0.30(+1.94%) |
Apr 01, 2019 | 15.90 | 15.90 | 15.00 | 15.50 | 3,236 | +0.30(+1.97%) |
Mar 29, 2019 | 16.13 | 16.13 | 15.20 | 15.20 | 680 | -0.30(-1.94%) |
Mar 28, 2019 | 15.50 | 15.70 | 15.40 | 15.50 | 2,811 | +0.30(+1.97%) |
Mar 27, 2019 | 15.29 | 15.29 | 15.10 | 15.20 | 869 | +0.05(+0.33%) |
Mar 26, 2019 | 15.30 | 15.30 | 15.10 | 15.15 | 238 | +0.05(+0.33%) |
Mar 25, 2019 | 15.20 | 15.20 | 15.00 | 15.10 | 448 | +0.10(+0.67%) |
Mar 22, 2019 | 15.20 | 15.30 | 15.00 | 15.00 | 4,100 | -0.20(-1.32%) |
Mar 21, 2019 | 15.20 | 15.30 | 15.20 | 15.20 | 247 | +0.20(+1.33%) |
Mar 20, 2019 | 15.30 | 15.40 | 15.00 | 15.00 | 954 | -0.10(-0.66%) |
Mar 19, 2019 | 15.10 | 15.30 | 15.10 | 15.10 | 230 | +0.10(+0.67%) |
Mar 18, 2019 | 15.00 | 15.20 | 15.00 | 15.00 | 778 | -0.30(-1.99%) |
Mar 15, 2019 | 15.50 | 15.50 | 15.30 | 15.30 | 200 | +0.20(+1.35%) |
Mar 14, 2019 | 15.20 | 15.35 | 15.10 | 15.10 | 327 | -0.10(-0.66%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 56 | +0.00(+0.00%) |
Mar 12, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 111 | -0.30(-1.94%) |
Mar 11, 2019 | 15.50 | 15.80 | 15.10 | 15.50 | 1,524 | +0.40(+2.65%) |
Mar 08, 2019 | 15.00 | 15.60 | 15.00 | 15.10 | 6,560 | +0.10(+0.67%) |
Mar 07, 2019 | 14.50 | 15.20 | 14.50 | 15.00 | 21,002 | +0.30(+2.04%) |
Mar 06, 2019 | 15.00 | 15.10 | 14.65 | 14.70 | 2,590 | -0.50(-3.29%) |
Mar 05, 2019 | 15.60 | 15.60 | 14.90 | 15.20 | 850 | -0.10(-0.65%) |
Mar 04, 2019 | 15.20 | 15.30 | 15.00 | 15.30 | 128 | -0.20(-1.29%) |