Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.29 | 13.29 | 12.71 | 12.71 | 837 | +0.27(+2.19%) |
May 30, 2019 | 12.40 | 12.69 | 12.40 | 12.44 | 1,440 | +0.05(+0.43%) |
May 29, 2019 | 12.37 | 12.58 | 12.37 | 12.38 | 35,211 | -0.30(-2.33%) |
May 28, 2019 | 12.54 | 12.68 | 12.54 | 12.68 | 1,207 | +0.20(+1.60%) |
May 24, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 1,674 | +0.19(+1.51%) |
May 23, 2019 | 12.19 | 12.29 | 12.19 | 12.29 | 449 | -0.25(-2.02%) |
May 22, 2019 | 12.60 | 12.60 | 12.54 | 12.55 | 1,176 | -0.16(-1.27%) |
May 21, 2019 | 13.07 | 13.07 | 12.64 | 12.71 | 8,564 | +0.18(+1.43%) |
May 20, 2019 | 12.44 | 12.53 | 12.42 | 12.53 | 1,852 | -0.02(-0.17%) |
May 17, 2019 | 12.56 | 12.57 | 12.54 | 12.55 | 1,395 | -0.13(-1.02%) |
May 16, 2019 | 12.68 | 12.68 | 12.54 | 12.68 | 8,973 | -0.06(-0.45%) |
May 15, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 258 | -0.01(-0.11%) |
May 14, 2019 | 12.75 | 12.75 | 12.75 | 94 | +0.00(+0.00%) | |
May 13, 2019 | 12.56 | 13.05 | 12.56 | 12.75 | 1,247 | -0.32(-2.47%) |
May 10, 2019 | 13.30 | 13.30 | 13.07 | 13.07 | 1,256 | -0.25(-1.88%) |
May 09, 2019 | 13.33 | 13.33 | 13.33 | 188 | +0.00(+0.00%) | |
May 08, 2019 | 13.19 | 13.79 | 13.18 | 13.33 | 3,107 | +0.29(+2.20%) |
May 07, 2019 | 13.27 | 13.27 | 13.04 | 13.04 | 2,192 | -0.43(-3.19%) |
May 06, 2019 | 13.47 | 13.47 | 13.47 | 72 | +0.00(+0.00%) | |
May 03, 2019 | 13.40 | 13.48 | 13.25 | 13.47 | 13,679 | +0.04(+0.27%) |
May 02, 2019 | 13.32 | 13.43 | 13.32 | 13.43 | 1,245 | +0.22(+1.65%) |
May 01, 2019 | 13.61 | 13.61 | 12.96 | 13.21 | 27,106 | +0.11(+0.85%) |
Apr 30, 2019 | 13.40 | 13.40 | 12.97 | 13.10 | 322,766 | -0.29(-2.19%) |
Apr 29, 2019 | 13.36 | 13.40 | 13.36 | 13.40 | 1,722 | -0.07(-0.53%) |
Apr 26, 2019 | 12.89 | 13.47 | 12.72 | 13.47 | 14,795 | +0.70(+5.50%) |
Apr 25, 2019 | 12.90 | 13.46 | 12.77 | 12.77 | 5,841 | -0.15(-1.17%) |
Apr 24, 2019 | 13.36 | 13.36 | 12.92 | 12.92 | 6,988 | -0.55(-4.10%) |
Apr 23, 2019 | 13.61 | 13.61 | 13.47 | 13.47 | 1,659 | +0.07(+0.53%) |
Apr 22, 2019 | 13.30 | 13.40 | 13.30 | 13.40 | 763 | -0.07(-0.53%) |
Apr 18, 2019 | 13.69 | 13.69 | 13.47 | 13.47 | 1,395 | -0.21(-1.57%) |
Apr 17, 2019 | 13.86 | 13.86 | 13.68 | 13.68 | 689 | -0.25(-1.80%) |
Apr 16, 2019 | 13.93 | 13.93 | 13.93 | 73 | +0.00(+0.00%) | |
Apr 15, 2019 | 13.93 | 13.96 | 13.93 | 13.93 | 2,989 | -0.06(-0.46%) |
Apr 12, 2019 | 13.79 | 14.00 | 13.79 | 14.00 | 558 | +0.21(+1.51%) |
Apr 11, 2019 | 13.68 | 13.79 | 13.68 | 13.79 | 1,231 | +0.18(+1.32%) |
Apr 10, 2019 | 13.63 | 13.63 | 13.54 | 13.61 | 4,073 | +0.00(+0.00%) |
Apr 09, 2019 | 13.62 | 13.62 | 13.61 | 13.61 | 1,652 | -0.08(-0.58%) |
Apr 08, 2019 | 13.64 | 13.95 | 13.61 | 13.69 | 55,957 | -0.14(-0.98%) |
Apr 05, 2019 | 14.04 | 14.11 | 13.61 | 13.83 | 45,922 | -0.21(-1.53%) |
Apr 04, 2019 | 14.65 | 14.65 | 14.03 | 14.04 | 16,731 | -0.54(-3.73%) |
Apr 03, 2019 | 14.82 | 14.82 | 14.56 | 14.59 | 4,971 | -0.03(-0.20%) |
Apr 02, 2019 | 14.67 | 14.74 | 14.62 | 14.62 | 3,182 | +0.06(+0.44%) |
Apr 01, 2019 | 14.58 | 14.76 | 14.54 | 14.55 | 2,131 | -0.31(-2.12%) |
Mar 29, 2019 | 14.87 | 14.87 | 14.87 | 432 | +0.00(+0.00%) | |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.87 | 1,006 | +0.11(+0.73%) |
Mar 27, 2019 | 14.97 | 15.08 | 14.54 | 14.76 | 9,420 | -0.32(-2.14%) |
Mar 26, 2019 | 15.41 | 15.41 | 15.08 | 15.08 | 500,975 | -0.25(-1.64%) |
Mar 25, 2019 | 15.59 | 15.69 | 15.25 | 15.33 | 37,318 | -0.43(-2.73%) |
Mar 22, 2019 | 15.55 | 15.76 | 15.40 | 15.76 | 8,374 | +0.00(+0.00%) |
Mar 21, 2019 | 15.76 | 15.83 | 15.76 | 15.76 | 6,596 | -0.44(-2.74%) |
Mar 20, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 501 | -0.06(-0.35%) |
Mar 19, 2019 | 16.48 | 16.48 | 16.26 | 16.26 | 2,040 | -0.34(-2.03%) |
Mar 18, 2019 | 16.30 | 16.60 | 16.30 | 16.60 | 1,735 | +0.87(+5.56%) |
Mar 15, 2019 | 15.72 | 15.73 | 15.72 | 15.73 | 558 | +0.22(+1.43%) |
Mar 14, 2019 | 15.93 | 15.93 | 15.41 | 15.50 | 49,729 | -0.44(-2.74%) |
Mar 13, 2019 | 16.12 | 16.12 | 15.94 | 15.94 | 1,271 | -0.18(-1.11%) |
Mar 12, 2019 | 16.04 | 16.12 | 16.04 | 16.12 | 2,099 | +0.00(+0.00%) |
Mar 11, 2019 | 15.22 | 16.18 | 15.22 | 16.12 | 3,608 | +0.91(+5.98%) |
Mar 08, 2019 | 15.35 | 15.37 | 15.16 | 15.21 | 3,768 | -0.07(-0.46%) |
Mar 07, 2019 | 15.40 | 16.07 | 15.05 | 15.28 | 16,684 | -0.36(-2.28%) |
Mar 06, 2019 | 15.85 | 16.08 | 15.58 | 15.64 | 30,391 | -0.41(-2.53%) |
Mar 05, 2019 | 16.27 | 16.27 | 15.98 | 16.04 | 39,458 | -0.22(-1.36%) |
Mar 04, 2019 | 16.21 | 16.30 | 16.08 | 16.26 | 6,052 | +0.05(+0.31%) |