Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.81 | 12.94 | 12.53 | 12.74 | 98,730 | +0.11(+0.86%) |
May 30, 2019 | 12.61 | 12.68 | 12.39 | 12.63 | 135,100 | +0.06(+0.46%) |
May 29, 2019 | 13.12 | 13.27 | 12.57 | 12.57 | 117,207 | -0.65(-4.93%) |
May 28, 2019 | 12.81 | 13.27 | 12.76 | 13.22 | 136,735 | +0.41(+3.17%) |
May 24, 2019 | 12.61 | 12.91 | 12.61 | 12.81 | 300,739 | -0.31(-2.34%) |
May 23, 2019 | 13.02 | 13.28 | 13.00 | 13.12 | 128,614 | +0.47(+3.67%) |
May 22, 2019 | 12.60 | 12.72 | 12.49 | 12.66 | 225,476 | -0.21(-1.62%) |
May 21, 2019 | 13.10 | 13.14 | 12.86 | 12.86 | 120,808 | -0.69(-5.11%) |
May 20, 2019 | 13.51 | 13.63 | 13.43 | 13.56 | 63,444 | -0.12(-0.87%) |
May 17, 2019 | 13.58 | 13.71 | 13.35 | 13.68 | 110,857 | +0.21(+1.54%) |
May 16, 2019 | 13.28 | 13.57 | 13.11 | 13.47 | 78,201 | -0.17(-1.23%) |
May 15, 2019 | 13.84 | 13.88 | 13.45 | 13.64 | 64,755 | +0.18(+1.32%) |
May 14, 2019 | 13.86 | 13.95 | 13.50 | 13.46 | 154,965 | -1.17(-7.98%) |
May 13, 2019 | 14.50 | 14.87 | 14.44 | 14.63 | 162,859 | +0.54(+3.87%) |
May 10, 2019 | 14.20 | 14.61 | 14.03 | 14.08 | 163,810 | -0.39(-2.67%) |
May 09, 2019 | 14.26 | 14.83 | 14.26 | 14.47 | 393,208 | +0.69(+5.03%) |
May 08, 2019 | 13.67 | 13.77 | 13.47 | 13.77 | 131,706 | +0.11(+0.80%) |
May 07, 2019 | 13.39 | 13.82 | 13.38 | 13.67 | 159,796 | +0.42(+3.14%) |
May 06, 2019 | 13.55 | 13.59 | 13.23 | 13.25 | 84,073 | +0.26(+1.98%) |
May 03, 2019 | 13.23 | 13.26 | 12.85 | 12.99 | 90,039 | -0.38(-2.81%) |
May 02, 2019 | 13.44 | 13.69 | 13.32 | 13.37 | 103,054 | -0.03(-0.22%) |
May 01, 2019 | 13.05 | 13.42 | 12.72 | 13.40 | 180,363 | +0.44(+3.36%) |
Apr 30, 2019 | 13.13 | 13.24 | 12.94 | 12.96 | 78,703 | +0.00(+0.00%) |
Apr 29, 2019 | 13.08 | 13.17 | 12.86 | 12.96 | 115,595 | -0.25(-1.87%) |
Apr 26, 2019 | 13.10 | 13.28 | 13.08 | 13.21 | 65,988 | +0.12(+0.91%) |
Apr 25, 2019 | 12.98 | 13.15 | 12.98 | 13.09 | 98,135 | +0.21(+1.61%) |
Apr 24, 2019 | 12.64 | 13.04 | 12.62 | 12.88 | 121,522 | +0.65(+5.34%) |
Apr 23, 2019 | 12.32 | 12.45 | 12.23 | 12.23 | 42,799 | -0.02(-0.16%) |
Apr 22, 2019 | 12.37 | 12.44 | 12.22 | 12.25 | 76,184 | -0.40(-3.13%) |
Apr 18, 2019 | 12.75 | 12.91 | 12.58 | 12.65 | 84,481 | +0.05(+0.39%) |
Apr 17, 2019 | 12.54 | 12.76 | 12.46 | 12.60 | 89,449 | -0.16(-1.24%) |
Apr 16, 2019 | 13.20 | 13.29 | 12.66 | 12.76 | 151,748 | -0.46(-3.45%) |
Apr 15, 2019 | 13.10 | 13.44 | 13.08 | 13.21 | 76,461 | +0.08(+0.60%) |
Apr 12, 2019 | 13.08 | 13.24 | 13.01 | 13.13 | 70,536 | -0.19(-1.41%) |
Apr 11, 2019 | 13.11 | 13.43 | 13.11 | 13.32 | 152,951 | +0.50(+3.94%) |
Apr 10, 2019 | 12.99 | 13.02 | 12.73 | 12.81 | 294,298 | -0.43(-3.21%) |
Apr 09, 2019 | 13.31 | 13.40 | 13.19 | 13.24 | 94,773 | -0.06(-0.48%) |
Apr 08, 2019 | 13.58 | 13.62 | 13.24 | 13.30 | 179,996 | -0.36(-2.64%) |
Apr 05, 2019 | 13.87 | 13.99 | 13.66 | 13.67 | 76,599 | -0.41(-2.88%) |
Apr 04, 2019 | 14.14 | 14.17 | 13.93 | 14.07 | 106,952 | +0.10(+0.71%) |
Apr 03, 2019 | 13.75 | 14.08 | 13.63 | 13.97 | 154,863 | +0.14(+1.00%) |
Apr 02, 2019 | 14.15 | 14.15 | 13.70 | 13.83 | 110,869 | -0.14(-0.99%) |
Apr 01, 2019 | 14.29 | 14.37 | 13.94 | 13.97 | 163,398 | -0.93(-6.24%) |
Mar 29, 2019 | 14.14 | 15.06 | 14.14 | 14.90 | 324,184 | +0.48(+3.36%) |
Mar 28, 2019 | 14.58 | 14.58 | 14.27 | 14.42 | 81,961 | +0.01(+0.07%) |
Mar 27, 2019 | 14.03 | 14.51 | 14.00 | 14.41 | 156,717 | +0.63(+4.60%) |
Mar 26, 2019 | 13.45 | 13.96 | 13.44 | 13.77 | 57,592 | +0.07(+0.51%) |
Mar 25, 2019 | 13.96 | 14.00 | 13.56 | 13.71 | 129,119 | -0.57(-4.02%) |
Mar 22, 2019 | 13.76 | 14.31 | 13.70 | 14.28 | 164,719 | +1.04(+7.85%) |
Mar 21, 2019 | 13.26 | 13.46 | 13.17 | 13.24 | 174,722 | -0.10(-0.74%) |
Mar 20, 2019 | 13.72 | 13.86 | 13.10 | 13.34 | 200,257 | -0.31(-2.25%) |
Mar 19, 2019 | 13.72 | 13.87 | 13.56 | 13.65 | 182,034 | +0.06(+0.48%) |
Mar 18, 2019 | 13.91 | 13.91 | 13.52 | 13.58 | 197,999 | -0.85(-5.88%) |
Mar 15, 2019 | 14.95 | 14.95 | 14.39 | 14.43 | 137,586 | -0.48(-3.24%) |
Mar 14, 2019 | 15.03 | 15.24 | 14.91 | 14.91 | 248,555 | -0.01(-0.05%) |
Mar 13, 2019 | 15.01 | 15.07 | 14.77 | 14.92 | 71,320 | -0.22(-1.45%) |
Mar 12, 2019 | 15.06 | 15.14 | 14.88 | 15.14 | 80,469 | -0.10(-0.65%) |
Mar 11, 2019 | 15.52 | 15.52 | 15.19 | 15.24 | 100,732 | -0.73(-4.57%) |
Mar 08, 2019 | 15.89 | 16.32 | 15.87 | 15.97 | 240,497 | +0.31(+1.95%) |
Mar 07, 2019 | 14.97 | 15.69 | 14.97 | 15.66 | 122,375 | +0.67(+4.47%) |
Mar 06, 2019 | 14.74 | 15.01 | 14.68 | 14.99 | 107,287 | +0.04(+0.26%) |
Mar 05, 2019 | 15.25 | 15.34 | 14.91 | 14.95 | 105,738 | -0.29(-1.88%) |
Mar 04, 2019 | 14.98 | 15.49 | 14.95 | 15.24 | 149,465 | -0.09(-0.58%) |