Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.10 | 13.25 | 12.93 | 13.19 | 31,500 | -0.02(-0.15%) |
May 30, 2019 | 13.02 | 13.27 | 12.95 | 13.21 | 97,281 | +0.23(+1.77%) |
May 29, 2019 | 13.30 | 13.48 | 12.98 | 12.98 | 77,823 | -0.54(-3.99%) |
May 28, 2019 | 13.60 | 13.77 | 13.52 | 13.52 | 36,805 | -0.11(-0.81%) |
May 24, 2019 | 13.58 | 13.64 | 13.48 | 13.63 | 28,300 | +0.03(+0.22%) |
May 23, 2019 | 13.70 | 13.93 | 13.59 | 13.60 | 21,540 | -0.24(-1.73%) |
May 22, 2019 | 13.86 | 13.89 | 13.66 | 13.84 | 37,905 | -0.01(-0.07%) |
May 21, 2019 | 13.95 | 14.00 | 13.81 | 13.85 | 21,545 | -0.03(-0.22%) |
May 20, 2019 | 14.30 | 14.30 | 13.83 | 13.88 | 15,794 | -0.14(-1.00%) |
May 17, 2019 | 14.32 | 14.34 | 14.01 | 14.02 | 41,600 | -0.37(-2.57%) |
May 16, 2019 | 14.50 | 14.54 | 14.35 | 14.39 | 18,875 | -0.16(-1.10%) |
May 15, 2019 | 14.32 | 14.73 | 14.28 | 14.55 | 33,281 | +0.13(+0.90%) |
May 14, 2019 | 14.33 | 14.43 | 14.26 | 14.42 | 29,269 | +0.09(+0.63%) |
May 13, 2019 | 14.92 | 14.92 | 14.33 | 14.33 | 28,554 | -0.32(-2.18%) |
May 10, 2019 | 14.90 | 14.92 | 14.43 | 14.65 | 126,900 | -0.28(-1.88%) |
May 09, 2019 | 14.89 | 15.00 | 14.87 | 14.93 | 9,597 | +0.01(+0.07%) |
May 08, 2019 | 15.07 | 15.21 | 14.92 | 14.92 | 20,412 | -0.05(-0.33%) |
May 07, 2019 | 15.12 | 15.31 | 14.96 | 14.97 | 19,468 | -0.35(-2.28%) |
May 06, 2019 | 15.07 | 15.35 | 15.07 | 15.32 | 15,511 | +0.04(+0.26%) |
May 03, 2019 | 15.02 | 15.30 | 15.02 | 15.28 | 24,100 | +0.22(+1.46%) |
May 02, 2019 | 15.23 | 15.32 | 14.93 | 15.06 | 19,958 | -0.12(-0.79%) |
May 01, 2019 | 15.24 | 15.27 | 15.16 | 15.18 | 18,922 | -0.08(-0.52%) |
Apr 30, 2019 | 15.33 | 15.34 | 15.17 | 15.26 | 27,448 | -0.14(-0.91%) |
Apr 29, 2019 | 15.37 | 15.43 | 15.33 | 15.40 | 17,894 | +0.07(+0.46%) |
Apr 26, 2019 | 15.32 | 15.35 | 15.25 | 15.33 | 7,300 | -0.01(-0.07%) |
Apr 25, 2019 | 15.33 | 15.37 | 15.17 | 15.34 | 15,953 | -0.06(-0.39%) |
Apr 24, 2019 | 15.38 | 15.49 | 15.38 | 15.40 | 15,885 | +0.00(+0.00%) |
Apr 23, 2019 | 15.42 | 15.57 | 15.35 | 15.40 | 35,130 | +0.17(+1.12%) |
Apr 22, 2019 | 15.75 | 15.75 | 15.21 | 15.23 | 23,029 | -0.57(-3.61%) |
Apr 18, 2019 | 15.77 | 15.86 | 15.64 | 15.80 | 22,100 | -0.03(-0.19%) |
Apr 17, 2019 | 15.88 | 15.91 | 15.68 | 15.83 | 11,611 | -0.03(-0.19%) |
Apr 16, 2019 | 15.98 | 15.99 | 15.76 | 15.86 | 12,361 | -0.07(-0.44%) |
Apr 15, 2019 | 15.91 | 16.07 | 15.74 | 15.93 | 98,360 | -0.06(-0.38%) |
Apr 12, 2019 | 16.07 | 16.10 | 15.95 | 15.99 | 26,100 | -0.09(-0.56%) |
Apr 11, 2019 | 16.15 | 16.15 | 16.02 | 16.08 | 5,417 | +0.00(+0.00%) |
Apr 10, 2019 | 16.15 | 16.15 | 16.00 | 16.08 | 11,887 | +0.01(+0.06%) |
Apr 09, 2019 | 16.07 | 16.15 | 15.94 | 16.07 | 38,835 | +0.05(+0.31%) |
Apr 08, 2019 | 15.89 | 16.09 | 15.76 | 16.02 | 26,994 | +0.12(+0.75%) |
Apr 05, 2019 | 16.27 | 16.35 | 15.89 | 15.90 | 48,900 | -0.37(-2.27%) |
Apr 04, 2019 | 16.29 | 16.34 | 16.15 | 16.27 | 14,060 | +0.03(+0.18%) |
Apr 03, 2019 | 16.23 | 16.25 | 16.15 | 16.24 | 18,916 | +0.11(+0.68%) |
Apr 02, 2019 | 16.06 | 16.14 | 15.92 | 16.13 | 17,540 | +0.07(+0.44%) |
Apr 01, 2019 | 16.15 | 16.15 | 15.96 | 16.06 | 17,994 | +0.10(+0.63%) |
Mar 29, 2019 | 15.95 | 16.12 | 15.90 | 15.96 | 21,900 | -0.01(-0.06%) |
Mar 28, 2019 | 15.97 | 16.14 | 15.86 | 15.97 | 22,115 | -0.19(-1.18%) |
Mar 27, 2019 | 16.17 | 16.17 | 15.96 | 16.16 | 14,939 | +0.10(+0.62%) |
Mar 26, 2019 | 15.93 | 16.16 | 15.86 | 16.06 | 11,563 | +0.19(+1.20%) |
Mar 25, 2019 | 15.53 | 15.88 | 15.42 | 15.87 | 15,566 | +0.34(+2.19%) |
Mar 22, 2019 | 15.78 | 15.89 | 15.53 | 15.53 | 24,400 | -0.35(-2.20%) |
Mar 21, 2019 | 15.93 | 16.20 | 15.84 | 15.88 | 36,564 | -0.22(-1.37%) |
Mar 20, 2019 | 16.23 | 16.24 | 15.98 | 16.10 | 27,653 | +0.00(+0.00%) |
Mar 19, 2019 | 15.75 | 16.23 | 15.75 | 16.10 | 22,097 | +0.37(+2.35%) |
Mar 18, 2019 | 16.21 | 16.36 | 15.62 | 15.73 | 381,551 | -0.42(-2.60%) |
Mar 15, 2019 | 16.18 | 16.22 | 16.07 | 16.15 | 75,800 | -0.02(-0.12%) |
Mar 14, 2019 | 16.02 | 16.30 | 15.98 | 16.17 | 31,498 | +0.09(+0.56%) |
Mar 13, 2019 | 16.16 | 16.18 | 16.04 | 16.08 | 18,320 | -0.07(-0.43%) |
Mar 12, 2019 | 16.40 | 16.40 | 16.15 | 16.15 | 16,473 | -0.18(-1.10%) |
Mar 11, 2019 | 16.14 | 16.46 | 16.14 | 16.33 | 27,496 | +0.16(+0.99%) |
Mar 08, 2019 | 16.02 | 16.29 | 15.89 | 16.17 | 28,400 | +0.15(+0.94%) |
Mar 07, 2019 | 16.02 | 16.26 | 15.99 | 16.02 | 18,745 | -0.05(-0.31%) |
Mar 06, 2019 | 16.21 | 16.21 | 16.04 | 16.07 | 14,621 | -0.14(-0.86%) |
Mar 05, 2019 | 16.02 | 16.26 | 16.02 | 16.21 | 6,088 | +0.00(+0.00%) |
Mar 04, 2019 | 16.14 | 16.55 | 16.02 | 16.21 | 17,945 | +0.02(+0.12%) |