Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.28 | 13.28 | 13.22 | 13.25 | 17,500 | +0.00(+0.00%) |
May 30, 2019 | 13.43 | 13.46 | 13.15 | 13.25 | 70,722 | -0.15(-1.14%) |
May 29, 2019 | 13.49 | 13.51 | 13.40 | 13.40 | 24,876 | -0.05(-0.35%) |
May 28, 2019 | 13.42 | 13.47 | 13.42 | 13.45 | 12,694 | -0.02(-0.15%) |
May 24, 2019 | 13.29 | 13.47 | 13.17 | 13.47 | 5,400 | +0.16(+1.20%) |
May 23, 2019 | 13.31 | 13.31 | 13.28 | 13.31 | 4,250 | -0.04(-0.30%) |
May 22, 2019 | 13.31 | 13.35 | 13.26 | 13.35 | 10,673 | +0.10(+0.75%) |
May 21, 2019 | 13.31 | 13.31 | 13.13 | 13.25 | 2,518 | +0.06(+0.45%) |
May 20, 2019 | 13.39 | 13.39 | 13.11 | 13.19 | 40,413 | +0.13(+0.96%) |
May 17, 2019 | 13.10 | 13.10 | 13.05 | 13.06 | 7,400 | +0.00(+0.03%) |
May 16, 2019 | 13.10 | 13.22 | 13.04 | 13.06 | 14,873 | -0.03(-0.25%) |
May 15, 2019 | 13.24 | 13.24 | 13.08 | 13.09 | 2,508 | -0.01(-0.05%) |
May 14, 2019 | 13.17 | 13.17 | 13.04 | 13.10 | 6,912 | -0.03(-0.22%) |
May 13, 2019 | 13.31 | 13.31 | 13.13 | 13.13 | 4,397 | -0.01(-0.09%) |
May 10, 2019 | 13.04 | 13.31 | 13.04 | 13.14 | 7,400 | +0.13(+1.00%) |
May 09, 2019 | 13.07 | 13.08 | 13.01 | 13.01 | 9,262 | +0.04(+0.29%) |
May 08, 2019 | 13.01 | 13.01 | 12.97 | 12.97 | 2,769 | +0.00(+0.02%) |
May 07, 2019 | 12.96 | 12.98 | 12.96 | 12.97 | 3,396 | +0.01(+0.08%) |
May 06, 2019 | 12.95 | 12.96 | 12.95 | 12.96 | 2,818 | +0.01(+0.08%) |
May 03, 2019 | 12.97 | 12.97 | 12.93 | 12.95 | 2,500 | -0.01(-0.08%) |
May 02, 2019 | 12.96 | 12.96 | 12.91 | 12.96 | 8,436 | +0.00(+0.00%) |
May 01, 2019 | 12.90 | 12.96 | 12.86 | 12.96 | 15,784 | +0.06(+0.47%) |
Apr 30, 2019 | 12.90 | 12.90 | 12.88 | 12.90 | 7,577 | +0.02(+0.16%) |
Apr 29, 2019 | 12.84 | 13.02 | 12.82 | 12.88 | 20,015 | +0.06(+0.49%) |
Apr 26, 2019 | 12.79 | 12.85 | 12.78 | 12.82 | 4,800 | +0.06(+0.45%) |
Apr 25, 2019 | 12.77 | 12.78 | 12.74 | 12.76 | 6,749 | +0.04(+0.31%) |
Apr 24, 2019 | 12.75 | 12.75 | 12.72 | 12.72 | 20,328 | -0.03(-0.24%) |
Apr 23, 2019 | 12.80 | 12.80 | 12.71 | 12.75 | 14,167 | -0.02(-0.16%) |
Apr 22, 2019 | 12.73 | 12.78 | 12.69 | 12.77 | 14,754 | +0.06(+0.46%) |
Apr 18, 2019 | 12.76 | 12.76 | 12.71 | 12.71 | 4,400 | -0.05(-0.38%) |
Apr 17, 2019 | 12.72 | 12.78 | 12.72 | 12.76 | 13,436 | +0.05(+0.39%) |
Apr 16, 2019 | 12.80 | 12.81 | 12.71 | 12.71 | 13,359 | -0.08(-0.63%) |
Apr 15, 2019 | 12.77 | 12.80 | 12.75 | 12.79 | 3,184 | +0.04(+0.31%) |
Apr 12, 2019 | 12.82 | 12.82 | 12.75 | 12.75 | 5,400 | -0.03(-0.23%) |
Apr 11, 2019 | 12.85 | 12.85 | 12.76 | 12.78 | 36,839 | +0.00(+0.00%) |
Apr 10, 2019 | 12.80 | 12.80 | 12.78 | 12.78 | 9,780 | -0.02(-0.16%) |
Apr 09, 2019 | 12.76 | 12.80 | 12.76 | 12.80 | 12,659 | +0.10(+0.79%) |
Apr 08, 2019 | 12.75 | 12.75 | 12.70 | 12.70 | 12,154 | -0.02(-0.16%) |
Apr 05, 2019 | 12.72 | 12.73 | 12.70 | 12.72 | 7,900 | +0.03(+0.24%) |
Apr 04, 2019 | 12.69 | 12.71 | 12.69 | 12.69 | 1,179 | +0.00(+0.00%) |
Apr 03, 2019 | 12.74 | 12.74 | 12.69 | 12.69 | 29,581 | -0.01(-0.08%) |
Apr 02, 2019 | 12.69 | 12.72 | 12.67 | 12.70 | 6,924 | +0.03(+0.24%) |
Apr 01, 2019 | 12.74 | 12.74 | 12.67 | 12.67 | 14,045 | -0.02(-0.16%) |
Mar 29, 2019 | 12.75 | 12.75 | 12.69 | 12.69 | 9,700 | -0.06(-0.47%) |
Mar 28, 2019 | 12.77 | 12.77 | 12.68 | 12.75 | 18,581 | +0.03(+0.24%) |
Mar 27, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 23,357 | +0.08(+0.63%) |
Mar 26, 2019 | 12.64 | 12.68 | 12.64 | 12.64 | 6,735 | -0.03(-0.24%) |
Mar 25, 2019 | 12.59 | 12.67 | 12.59 | 12.67 | 29,682 | +0.07(+0.56%) |
Mar 22, 2019 | 12.55 | 12.60 | 12.52 | 12.60 | 14,800 | +0.12(+0.96%) |
Mar 21, 2019 | 12.49 | 12.54 | 12.48 | 12.48 | 23,617 | -0.04(-0.32%) |
Mar 20, 2019 | 12.48 | 12.53 | 12.48 | 12.52 | 12,815 | +0.05(+0.40%) |
Mar 19, 2019 | 12.42 | 12.47 | 12.37 | 12.47 | 18,457 | +0.07(+0.56%) |
Mar 18, 2019 | 12.37 | 12.41 | 12.35 | 12.40 | 15,464 | +0.06(+0.49%) |
Mar 15, 2019 | 12.39 | 12.42 | 12.34 | 12.34 | 15,900 | -0.02(-0.14%) |
Mar 14, 2019 | 12.43 | 12.43 | 12.32 | 12.36 | 22,162 | -0.05(-0.43%) |
Mar 13, 2019 | 12.44 | 12.44 | 12.38 | 12.41 | 19,939 | -0.01(-0.08%) |
Mar 12, 2019 | 12.39 | 12.48 | 12.37 | 12.42 | 23,322 | +0.05(+0.40%) |
Mar 11, 2019 | 12.41 | 12.45 | 12.37 | 12.37 | 17,772 | -0.07(-0.56%) |
Mar 08, 2019 | 12.42 | 12.44 | 12.38 | 12.44 | 22,400 | +0.01(+0.08%) |
Mar 07, 2019 | 12.33 | 12.44 | 12.33 | 12.43 | 36,053 | +0.14(+1.14%) |
Mar 06, 2019 | 12.29 | 12.38 | 12.29 | 12.29 | 26,635 | +0.00(+0.00%) |
Mar 05, 2019 | 12.31 | 12.37 | 12.28 | 12.29 | 30,483 | +0.00(+0.00%) |
Mar 04, 2019 | 12.38 | 12.39 | 12.29 | 12.29 | 19,114 | -0.03(-0.24%) |