Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.03 | 13.04 | 12.60 | 12.64 | 219,364 | -0.61(-4.61%) |
May 30, 2019 | 13.62 | 13.63 | 13.22 | 13.25 | 130,923 | -0.43(-3.16%) |
May 29, 2019 | 13.63 | 13.72 | 13.53 | 13.68 | 53,643 | -0.04(-0.27%) |
May 28, 2019 | 13.84 | 13.84 | 13.72 | 13.72 | 44,027 | +0.08(+0.62%) |
May 24, 2019 | 13.57 | 13.64 | 13.44 | 13.64 | 27,580 | +0.17(+1.26%) |
May 23, 2019 | 13.73 | 13.73 | 13.39 | 13.47 | 42,226 | -0.55(-3.95%) |
May 22, 2019 | 14.23 | 14.25 | 14.00 | 14.02 | 8,943 | -0.31(-2.16%) |
May 21, 2019 | 14.33 | 14.35 | 14.32 | 14.33 | 4,778 | +0.01(+0.10%) |
May 20, 2019 | 14.37 | 14.42 | 14.27 | 14.32 | 20,832 | +0.03(+0.23%) |
May 17, 2019 | 14.39 | 14.43 | 14.28 | 14.28 | 25,557 | -0.14(-0.98%) |
May 16, 2019 | 14.41 | 14.52 | 14.41 | 14.42 | 17,865 | +0.12(+0.85%) |
May 15, 2019 | 14.13 | 14.33 | 14.13 | 14.30 | 51,695 | +0.17(+1.20%) |
May 14, 2019 | 14.10 | 14.21 | 14.10 | 14.13 | 31,272 | +0.20(+1.42%) |
May 13, 2019 | 14.36 | 14.41 | 13.94 | 13.94 | 43,554 | -0.16(-1.13%) |
May 10, 2019 | 14.06 | 14.13 | 14.03 | 14.10 | 42,169 | +0.07(+0.47%) |
May 09, 2019 | 14.06 | 14.08 | 13.99 | 14.03 | 11,941 | -0.07(-0.46%) |
May 08, 2019 | 13.95 | 14.14 | 13.95 | 14.10 | 61,814 | +0.17(+1.21%) |
May 07, 2019 | 14.05 | 14.08 | 13.90 | 13.93 | 50,818 | -0.34(-2.37%) |
May 06, 2019 | 14.15 | 14.29 | 14.10 | 14.26 | 29,988 | +0.09(+0.66%) |
May 03, 2019 | 14.17 | 14.28 | 14.16 | 14.17 | 16,079 | +0.03(+0.20%) |
May 02, 2019 | 14.23 | 14.24 | 14.06 | 14.14 | 322,721 | -0.28(-1.95%) |
May 01, 2019 | 14.44 | 14.47 | 14.30 | 14.42 | 76,804 | +0.01(+0.07%) |
Apr 30, 2019 | 14.44 | 14.47 | 14.35 | 14.41 | 78,593 | +0.08(+0.58%) |
Apr 29, 2019 | 14.34 | 14.39 | 14.26 | 14.33 | 17,649 | +0.08(+0.59%) |
Apr 26, 2019 | 14.41 | 14.46 | 14.11 | 14.25 | 88,917 | -0.35(-2.38%) |
Apr 25, 2019 | 14.66 | 14.70 | 14.59 | 14.59 | 41,491 | -0.03(-0.19%) |
Apr 24, 2019 | 14.68 | 14.70 | 14.61 | 14.62 | 124,162 | -0.06(-0.38%) |
Apr 23, 2019 | 14.66 | 14.69 | 14.61 | 14.68 | 69,139 | +0.08(+0.51%) |
Apr 22, 2019 | 14.56 | 14.70 | 14.56 | 14.60 | 37,630 | +0.22(+1.50%) |
Apr 18, 2019 | 14.41 | 14.41 | 14.34 | 14.39 | 26,195 | +0.01(+0.07%) |
Apr 17, 2019 | 14.43 | 14.43 | 14.37 | 14.38 | 57,947 | -0.06(-0.39%) |
Apr 16, 2019 | 14.37 | 14.45 | 14.29 | 14.43 | 20,175 | +0.07(+0.46%) |
Apr 15, 2019 | 14.33 | 14.38 | 14.32 | 14.37 | 52,890 | -0.03(-0.20%) |
Apr 12, 2019 | 14.41 | 14.44 | 14.38 | 14.40 | 72,305 | +0.03(+0.20%) |
Apr 11, 2019 | 14.38 | 14.39 | 14.27 | 14.37 | 146,312 | -0.06(-0.39%) |
Apr 10, 2019 | 14.28 | 14.46 | 14.28 | 14.42 | 57,744 | +0.20(+1.39%) |
Apr 09, 2019 | 14.26 | 14.26 | 14.19 | 14.23 | 72,787 | -0.05(-0.33%) |
Apr 08, 2019 | 14.22 | 14.29 | 14.22 | 14.27 | 49,743 | +0.08(+0.53%) |
Apr 05, 2019 | 14.07 | 14.20 | 14.07 | 14.20 | 143,758 | +0.18(+1.27%) |
Apr 04, 2019 | 14.03 | 14.11 | 14.00 | 14.02 | 166,624 | -0.04(-0.27%) |
Apr 03, 2019 | 14.07 | 14.08 | 13.96 | 14.06 | 155,896 | -0.01(-0.07%) |
Apr 02, 2019 | 13.97 | 14.08 | 13.96 | 14.07 | 342,331 | +0.08(+0.60%) |
Apr 01, 2019 | 13.93 | 14.01 | 13.90 | 13.98 | 343,083 | +0.19(+1.36%) |
Mar 29, 2019 | 13.84 | 13.85 | 13.75 | 13.79 | 289,540 | +0.06(+0.41%) |
Mar 28, 2019 | 13.56 | 13.75 | 13.56 | 13.74 | 108,735 | -0.01(-0.10%) |
Mar 27, 2019 | 13.84 | 13.86 | 13.67 | 13.75 | 133,034 | -0.11(-0.78%) |
Mar 26, 2019 | 13.92 | 13.93 | 13.80 | 13.86 | 66,198 | +0.06(+0.41%) |
Mar 25, 2019 | 13.77 | 13.87 | 13.67 | 13.80 | 148,315 | +0.07(+0.48%) |
Mar 22, 2019 | 13.77 | 13.78 | 13.64 | 13.74 | 103,293 | -0.19(-1.35%) |
Mar 21, 2019 | 14.01 | 14.02 | 13.92 | 13.93 | 60,356 | -0.09(-0.67%) |
Mar 20, 2019 | 13.90 | 14.06 | 13.89 | 14.02 | 97,662 | +0.11(+0.81%) |
Mar 19, 2019 | 13.94 | 13.95 | 13.85 | 13.91 | 31,292 | +0.06(+0.41%) |
Mar 18, 2019 | 13.81 | 13.91 | 13.81 | 13.85 | 82,898 | +0.07(+0.48%) |
Mar 15, 2019 | 13.75 | 13.84 | 13.69 | 13.79 | 358,437 | -0.07(-0.48%) |
Mar 14, 2019 | 13.97 | 13.99 | 13.84 | 13.85 | 105,722 | -0.08(-0.61%) |
Mar 13, 2019 | 13.85 | 13.95 | 13.84 | 13.94 | 121,449 | +0.19(+1.37%) |
Mar 12, 2019 | 13.79 | 13.82 | 13.69 | 13.75 | 79,165 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 80,825 | +0.05(+0.34%) |
Mar 08, 2019 | 13.45 | 13.71 | 13.39 | 13.70 | 35,247 | -0.06(-0.41%) |
Mar 07, 2019 | 13.77 | 13.79 | 13.71 | 13.76 | 120,708 | +0.03(+0.21%) |
Mar 06, 2019 | 13.71 | 13.78 | 13.64 | 13.73 | 90,837 | -0.02(-0.14%) |
Mar 05, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 205,077 | +0.06(+0.41%) |
Mar 04, 2019 | 13.76 | 13.84 | 13.61 | 13.69 | 694,065 | +0.10(+0.76%) |