Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.99 | 13.01 | 12.74 | 12.74 | 2,393,793 | -0.33(-2.53%) |
May 30, 2019 | 13.16 | 13.23 | 13.04 | 13.07 | 1,108,355 | -0.04(-0.31%) |
May 29, 2019 | 13.20 | 13.20 | 13.02 | 13.11 | 2,032,949 | -0.09(-0.68%) |
May 28, 2019 | 13.34 | 13.36 | 13.20 | 13.20 | 1,859,042 | -0.09(-0.68%) |
May 24, 2019 | 13.34 | 13.40 | 13.25 | 13.29 | 833,533 | -0.02(-0.12%) |
May 23, 2019 | 13.24 | 13.34 | 13.16 | 13.31 | 1,458,144 | +0.02(+0.12%) |
May 22, 2019 | 13.36 | 13.38 | 13.23 | 13.29 | 1,518,170 | -0.13(-0.98%) |
May 21, 2019 | 13.38 | 13.43 | 13.28 | 13.43 | 1,534,608 | +0.17(+1.30%) |
May 20, 2019 | 13.45 | 13.46 | 13.18 | 13.25 | 1,314,719 | -0.20(-1.46%) |
May 17, 2019 | 13.53 | 13.56 | 13.41 | 13.45 | 1,472,095 | -0.13(-0.97%) |
May 16, 2019 | 13.63 | 13.68 | 13.56 | 13.58 | 1,025,210 | -0.05(-0.36%) |
May 15, 2019 | 13.55 | 13.65 | 13.52 | 13.63 | 914,482 | +0.07(+0.54%) |
May 14, 2019 | 13.50 | 13.62 | 13.47 | 13.56 | 1,258,908 | +0.07(+0.49%) |
May 13, 2019 | 13.40 | 13.52 | 13.34 | 13.49 | 1,167,347 | -0.06(-0.42%) |
May 10, 2019 | 13.44 | 13.55 | 13.30 | 13.55 | 1,415,762 | +0.11(+0.85%) |
May 09, 2019 | 13.30 | 13.57 | 13.24 | 13.43 | 2,300,636 | +0.14(+1.05%) |
May 08, 2019 | 13.46 | 13.54 | 13.26 | 13.29 | 1,643,204 | -0.21(-1.52%) |
May 07, 2019 | 13.53 | 13.65 | 13.43 | 13.50 | 1,370,845 | -0.07(-0.54%) |
May 06, 2019 | 13.48 | 13.66 | 13.46 | 13.57 | 1,203,231 | +0.03(+0.24%) |
May 03, 2019 | 13.52 | 13.59 | 13.45 | 13.54 | 988,753 | +0.09(+0.67%) |
May 02, 2019 | 13.40 | 13.57 | 13.39 | 13.45 | 1,353,313 | +0.07(+0.55%) |
May 01, 2019 | 13.43 | 13.52 | 13.34 | 13.38 | 1,247,398 | -0.03(-0.24%) |
Apr 30, 2019 | 13.37 | 13.46 | 13.34 | 13.41 | 1,199,732 | +0.03(+0.24%) |
Apr 29, 2019 | 13.45 | 13.55 | 13.34 | 13.38 | 1,089,022 | -0.03(-0.24%) |
Apr 26, 2019 | 13.37 | 13.45 | 13.33 | 13.41 | 970,265 | +0.09(+0.67%) |
Apr 25, 2019 | 13.39 | 13.41 | 13.23 | 13.32 | 1,288,381 | -0.09(-0.67%) |
Apr 24, 2019 | 13.45 | 13.45 | 13.28 | 13.41 | 1,162,592 | +0.01(+0.06%) |
Apr 23, 2019 | 13.17 | 13.45 | 13.14 | 13.40 | 1,505,438 | +0.26(+1.99%) |
Apr 22, 2019 | 13.28 | 13.28 | 13.05 | 13.14 | 1,315,240 | -0.14(-1.04%) |
Apr 18, 2019 | 13.34 | 13.41 | 13.27 | 13.28 | 796,184 | -0.04(-0.31%) |
Apr 17, 2019 | 13.47 | 13.47 | 13.28 | 13.32 | 809,773 | -0.11(-0.79%) |
Apr 16, 2019 | 13.43 | 13.47 | 13.35 | 13.43 | 1,073,545 | +0.00(+0.00%) |
Apr 15, 2019 | 13.53 | 13.56 | 13.35 | 13.43 | 875,349 | -0.08(-0.60%) |
Apr 12, 2019 | 13.53 | 13.53 | 13.42 | 13.51 | 1,009,522 | +0.02(+0.18%) |
Apr 11, 2019 | 13.53 | 13.57 | 13.42 | 13.48 | 691,944 | -0.03(-0.24%) |
Apr 10, 2019 | 13.36 | 13.53 | 13.36 | 13.52 | 1,118,436 | +0.16(+1.22%) |
Apr 09, 2019 | 13.63 | 13.64 | 13.31 | 13.35 | 1,797,949 | -0.28(-2.03%) |
Apr 08, 2019 | 13.65 | 13.69 | 13.56 | 13.63 | 1,400,676 | -0.01(-0.06%) |
Apr 05, 2019 | 13.56 | 13.72 | 13.56 | 13.64 | 1,154,283 | +0.06(+0.42%) |
Apr 04, 2019 | 13.49 | 13.64 | 13.48 | 13.58 | 1,247,298 | +0.07(+0.54%) |
Apr 03, 2019 | 13.47 | 13.59 | 13.43 | 13.51 | 1,464,133 | +0.05(+0.36%) |
Apr 02, 2019 | 13.41 | 13.49 | 13.33 | 13.46 | 1,185,429 | +0.04(+0.30%) |
Apr 01, 2019 | 13.26 | 13.42 | 13.23 | 13.42 | 1,448,573 | +0.21(+1.60%) |
Mar 29, 2019 | 13.36 | 13.36 | 13.16 | 13.21 | 1,556,623 | -0.15(-1.15%) |
Mar 28, 2019 | 13.28 | 13.37 | 13.19 | 13.36 | 1,096,284 | +0.10(+0.73%) |
Mar 27, 2019 | 13.26 | 13.33 | 13.17 | 13.26 | 1,171,177 | +0.05(+0.37%) |
Mar 26, 2019 | 13.00 | 13.21 | 13.00 | 13.21 | 1,319,297 | +0.24(+1.87%) |
Mar 25, 2019 | 13.04 | 13.13 | 12.85 | 12.97 | 1,407,747 | -0.09(-0.68%) |
Mar 22, 2019 | 13.25 | 13.28 | 13.04 | 13.06 | 1,463,685 | -0.23(-1.71%) |
Mar 21, 2019 | 13.20 | 13.38 | 13.20 | 13.29 | 951,750 | +0.06(+0.43%) |
Mar 20, 2019 | 13.26 | 13.34 | 13.19 | 13.23 | 1,299,805 | -0.03(-0.24%) |
Mar 19, 2019 | 13.31 | 13.36 | 13.25 | 13.26 | 1,189,107 | -0.04(-0.30%) |
Mar 18, 2019 | 13.33 | 13.44 | 13.21 | 13.30 | 1,458,968 | -0.02(-0.18%) |
Mar 15, 2019 | 13.38 | 13.42 | 13.30 | 13.33 | 1,569,336 | -0.02(-0.18%) |
Mar 14, 2019 | 13.34 | 13.43 | 13.23 | 13.35 | 931,151 | +0.03(+0.24%) |
Mar 13, 2019 | 13.35 | 13.46 | 13.30 | 13.32 | 1,010,948 | +0.00(+0.00%) |
Mar 12, 2019 | 13.37 | 13.47 | 13.31 | 13.32 | 1,072,996 | +0.02(+0.12%) |
Mar 11, 2019 | 13.21 | 13.32 | 13.14 | 13.30 | 842,452 | +0.14(+1.05%) |
Mar 08, 2019 | 13.16 | 13.22 | 13.09 | 13.17 | 1,213,504 | -0.03(-0.25%) |
Mar 07, 2019 | 13.34 | 13.35 | 13.14 | 13.20 | 1,189,337 | -0.15(-1.09%) |
Mar 06, 2019 | 13.37 | 13.47 | 13.29 | 13.34 | 1,158,746 | -0.01(-0.06%) |
Mar 05, 2019 | 13.31 | 13.44 | 13.27 | 13.35 | 1,255,762 | +0.08(+0.61%) |
Mar 04, 2019 | 13.34 | 13.38 | 13.17 | 13.27 | 1,324,348 | -0.03(-0.24%) |