Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.65 | 13.79 | 13.17 | 13.63 | 28,390 | -0.15(-1.07%) |
May 30, 2019 | 13.65 | 13.79 | 13.55 | 13.78 | 31,636 | +0.04(+0.27%) |
May 29, 2019 | 13.31 | 13.82 | 13.18 | 13.74 | 42,959 | +0.38(+2.82%) |
May 28, 2019 | 13.71 | 13.71 | 13.34 | 13.37 | 16,319 | -0.24(-1.76%) |
May 24, 2019 | 13.61 | 13.61 | 13.42 | 13.61 | 14,793 | +0.17(+1.30%) |
May 23, 2019 | 13.30 | 13.55 | 13.30 | 13.43 | 29,961 | -0.23(-1.68%) |
May 22, 2019 | 13.81 | 13.81 | 13.56 | 13.66 | 14,659 | -0.24(-1.72%) |
May 21, 2019 | 13.91 | 14.01 | 13.69 | 13.90 | 18,996 | +0.03(+0.20%) |
May 20, 2019 | 13.61 | 13.96 | 13.52 | 13.87 | 35,089 | +0.27(+1.96%) |
May 17, 2019 | 13.70 | 13.84 | 13.58 | 13.61 | 12,509 | -0.19(-1.40%) |
May 16, 2019 | 13.66 | 13.84 | 13.53 | 13.80 | 27,111 | +0.14(+1.01%) |
May 15, 2019 | 13.73 | 13.82 | 13.46 | 13.66 | 32,575 | -0.20(-1.46%) |
May 14, 2019 | 13.69 | 13.94 | 13.64 | 13.86 | 17,471 | +0.29(+2.10%) |
May 13, 2019 | 13.78 | 13.78 | 13.50 | 13.58 | 34,439 | -0.40(-2.89%) |
May 10, 2019 | 13.79 | 14.01 | 13.73 | 13.98 | 21,646 | +0.24(+1.74%) |
May 09, 2019 | 13.73 | 13.91 | 13.62 | 13.74 | 22,472 | -0.01(-0.07%) |
May 08, 2019 | 14.10 | 14.12 | 13.66 | 13.75 | 20,931 | -0.08(-0.60%) |
May 07, 2019 | 14.10 | 14.15 | 13.80 | 13.84 | 38,931 | -0.28(-2.01%) |
May 06, 2019 | 13.95 | 14.22 | 13.83 | 14.12 | 20,889 | +0.04(+0.26%) |
May 03, 2019 | 13.85 | 14.17 | 13.85 | 14.08 | 35,907 | +0.19(+1.39%) |
May 02, 2019 | 14.18 | 14.24 | 13.84 | 13.89 | 24,799 | -0.17(-1.24%) |
May 01, 2019 | 14.27 | 14.27 | 13.83 | 14.06 | 49,886 | -0.13(-0.90%) |
Apr 30, 2019 | 14.35 | 14.36 | 13.83 | 14.19 | 31,935 | -0.16(-1.15%) |
Apr 29, 2019 | 14.06 | 14.39 | 14.06 | 14.36 | 23,703 | +0.35(+2.49%) |
Apr 26, 2019 | 14.14 | 14.15 | 13.97 | 14.01 | 15,607 | -0.14(-0.97%) |
Apr 25, 2019 | 14.16 | 14.45 | 14.05 | 14.15 | 43,391 | -0.17(-1.22%) |
Apr 24, 2019 | 14.49 | 14.53 | 14.00 | 14.32 | 13,737 | +0.05(+0.32%) |
Apr 23, 2019 | 14.10 | 14.40 | 13.87 | 14.28 | 22,667 | +0.22(+1.56%) |
Apr 22, 2019 | 14.25 | 14.25 | 13.94 | 14.06 | 22,578 | -0.21(-1.48%) |
Apr 18, 2019 | 14.39 | 14.43 | 14.16 | 14.27 | 22,264 | -0.19(-1.33%) |
Apr 17, 2019 | 14.48 | 14.59 | 14.35 | 14.46 | 19,043 | -0.06(-0.44%) |
Apr 16, 2019 | 14.31 | 14.59 | 14.09 | 14.52 | 20,960 | +0.20(+1.41%) |
Apr 15, 2019 | 14.43 | 14.56 | 14.18 | 14.32 | 16,088 | -0.17(-1.20%) |
Apr 12, 2019 | 14.57 | 14.57 | 14.28 | 14.50 | 18,662 | +0.17(+1.21%) |
Apr 11, 2019 | 14.36 | 14.59 | 14.05 | 14.32 | 23,930 | +0.10(+0.71%) |
Apr 10, 2019 | 14.17 | 14.26 | 13.36 | 14.22 | 141,598 | -0.04(-0.26%) |
Apr 09, 2019 | 14.41 | 14.48 | 14.26 | 14.26 | 21,273 | -0.36(-2.45%) |
Apr 08, 2019 | 14.66 | 14.84 | 14.55 | 14.61 | 43,633 | +0.02(+0.13%) |
Apr 05, 2019 | 14.28 | 14.62 | 13.94 | 14.60 | 42,346 | +0.31(+2.18%) |
Apr 04, 2019 | 14.27 | 14.30 | 13.50 | 14.28 | 106,463 | +0.03(+0.19%) |
Apr 03, 2019 | 14.61 | 14.61 | 13.66 | 14.26 | 65,670 | -0.26(-1.77%) |
Apr 02, 2019 | 14.39 | 14.66 | 14.20 | 14.51 | 36,871 | +0.13(+0.89%) |
Apr 01, 2019 | 13.33 | 14.48 | 13.02 | 14.39 | 112,651 | +1.15(+8.73%) |
Mar 29, 2019 | 13.73 | 13.73 | 12.99 | 13.23 | 121,472 | -0.27(-2.04%) |
Mar 28, 2019 | 13.50 | 13.51 | 13.01 | 13.51 | 83,031 | +0.00(+0.00%) |
Mar 27, 2019 | 13.61 | 13.61 | 13.04 | 13.51 | 60,167 | +0.18(+1.38%) |
Mar 26, 2019 | 13.01 | 13.39 | 12.98 | 13.32 | 104,871 | +0.31(+2.39%) |
Mar 25, 2019 | 13.59 | 13.59 | 12.96 | 13.01 | 37,741 | -0.06(-0.49%) |
Mar 22, 2019 | 13.75 | 13.75 | 12.93 | 13.07 | 69,631 | -0.70(-5.06%) |
Mar 21, 2019 | 13.93 | 13.97 | 13.74 | 13.77 | 33,400 | -0.16(-1.18%) |
Mar 20, 2019 | 14.33 | 14.55 | 13.84 | 13.94 | 49,735 | -0.58(-3.98%) |
Mar 19, 2019 | 14.57 | 14.61 | 14.46 | 14.51 | 21,092 | -0.09(-0.63%) |
Mar 18, 2019 | 14.23 | 14.62 | 14.23 | 14.61 | 42,197 | +0.38(+2.64%) |
Mar 15, 2019 | 14.61 | 14.68 | 14.21 | 14.23 | 165,565 | -0.38(-2.57%) |
Mar 14, 2019 | 14.54 | 14.63 | 14.52 | 14.61 | 32,222 | +0.05(+0.38%) |
Mar 13, 2019 | 14.60 | 14.64 | 14.52 | 14.55 | 31,722 | -0.05(-0.38%) |
Mar 12, 2019 | 14.52 | 14.68 | 14.48 | 14.61 | 31,458 | +0.08(+0.57%) |
Mar 11, 2019 | 14.68 | 14.75 | 14.39 | 14.52 | 37,957 | -0.16(-1.12%) |
Mar 08, 2019 | 14.71 | 14.84 | 14.61 | 14.69 | 33,287 | -0.06(-0.43%) |
Mar 07, 2019 | 14.84 | 15.04 | 14.71 | 14.75 | 18,640 | -0.17(-1.17%) |
Mar 06, 2019 | 15.14 | 15.30 | 14.90 | 14.93 | 41,896 | -0.20(-1.33%) |
Mar 05, 2019 | 15.29 | 15.36 | 15.13 | 15.13 | 14,435 | -0.20(-1.31%) |
Mar 04, 2019 | 15.36 | 15.43 | 15.27 | 15.33 | 19,010 | -0.03(-0.18%) |