Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.30 | 13.52 | 13.24 | 13.41 | 128,400 | +0.03(+0.21%) |
May 30, 2019 | 13.58 | 13.69 | 13.38 | 13.38 | 243,580 | -0.18(-1.33%) |
May 29, 2019 | 13.67 | 13.69 | 13.25 | 13.56 | 77,110 | -0.21(-1.51%) |
May 28, 2019 | 14.17 | 14.17 | 13.58 | 13.77 | 73,011 | -0.24(-1.73%) |
May 24, 2019 | 14.01 | 14.15 | 13.93 | 14.01 | 30,372 | +0.05(+0.35%) |
May 23, 2019 | 14.14 | 14.20 | 13.93 | 13.96 | 87,852 | -0.35(-2.47%) |
May 22, 2019 | 14.15 | 14.42 | 14.15 | 14.32 | 132,867 | +0.10(+0.73%) |
May 21, 2019 | 14.12 | 14.34 | 14.10 | 14.21 | 97,138 | +0.16(+1.14%) |
May 20, 2019 | 14.10 | 14.20 | 14.05 | 14.05 | 48,494 | -0.10(-0.74%) |
May 17, 2019 | 14.23 | 14.38 | 14.12 | 14.16 | 56,571 | -0.08(-0.59%) |
May 16, 2019 | 14.10 | 14.31 | 14.08 | 14.24 | 85,151 | +0.16(+1.13%) |
May 15, 2019 | 14.12 | 14.13 | 13.97 | 14.08 | 89,707 | -0.06(-0.44%) |
May 14, 2019 | 14.17 | 14.23 | 14.10 | 14.14 | 41,427 | +0.07(+0.49%) |
May 13, 2019 | 14.28 | 14.30 | 14.03 | 14.07 | 33,831 | -0.24(-1.70%) |
May 10, 2019 | 14.20 | 14.34 | 14.13 | 14.32 | 95,580 | +0.12(+0.83%) |
May 09, 2019 | 14.38 | 14.50 | 14.15 | 14.20 | 60,715 | -0.25(-1.73%) |
May 08, 2019 | 14.49 | 14.70 | 14.39 | 14.45 | 332,825 | -0.06(-0.43%) |
May 07, 2019 | 14.55 | 14.62 | 14.48 | 14.51 | 88,321 | -0.07(-0.48%) |
May 06, 2019 | 14.65 | 14.69 | 14.51 | 14.58 | 79,383 | -0.15(-0.99%) |
May 03, 2019 | 14.98 | 14.98 | 14.72 | 14.73 | 89,534 | -0.11(-0.75%) |
May 02, 2019 | 15.01 | 15.14 | 14.79 | 14.84 | 129,349 | -0.49(-3.22%) |
May 01, 2019 | 15.37 | 15.53 | 15.19 | 15.33 | 96,013 | -0.02(-0.14%) |
Apr 30, 2019 | 15.91 | 15.91 | 15.23 | 15.35 | 170,703 | -0.49(-3.11%) |
Apr 29, 2019 | 15.92 | 15.98 | 15.73 | 15.85 | 109,890 | +0.03(+0.18%) |
Apr 26, 2019 | 15.80 | 15.85 | 15.48 | 15.82 | 108,247 | +0.01(+0.09%) |
Apr 25, 2019 | 15.98 | 16.28 | 15.71 | 15.80 | 95,952 | -0.13(-0.83%) |
Apr 24, 2019 | 15.95 | 15.96 | 15.80 | 15.94 | 194,830 | +0.04(+0.26%) |
Apr 23, 2019 | 15.87 | 15.95 | 15.83 | 15.89 | 97,125 | +0.06(+0.35%) |
Apr 22, 2019 | 15.47 | 15.90 | 15.47 | 15.84 | 111,685 | +0.38(+2.43%) |
Apr 18, 2019 | 15.64 | 15.66 | 15.42 | 15.46 | 42,032 | -0.15(-0.98%) |
Apr 17, 2019 | 15.66 | 15.70 | 15.54 | 15.62 | 38,724 | +0.05(+0.31%) |
Apr 16, 2019 | 15.39 | 15.62 | 15.33 | 15.57 | 159,092 | +0.24(+1.54%) |
Apr 15, 2019 | 15.29 | 15.33 | 15.14 | 15.33 | 60,791 | +0.09(+0.59%) |
Apr 12, 2019 | 15.00 | 15.25 | 14.94 | 15.24 | 115,301 | +0.38(+2.52%) |
Apr 11, 2019 | 14.78 | 14.89 | 14.67 | 14.87 | 127,664 | +0.09(+0.61%) |
Apr 10, 2019 | 14.85 | 14.97 | 14.68 | 14.78 | 49,157 | -0.03(-0.19%) |
Apr 09, 2019 | 14.90 | 14.97 | 14.71 | 14.80 | 125,684 | -0.17(-1.16%) |
Apr 08, 2019 | 14.80 | 15.05 | 14.78 | 14.98 | 129,786 | +0.19(+1.27%) |
Apr 05, 2019 | 14.65 | 14.92 | 14.57 | 14.79 | 98,315 | +0.17(+1.14%) |
Apr 04, 2019 | 14.53 | 14.73 | 14.47 | 14.62 | 91,031 | +0.10(+0.72%) |
Apr 03, 2019 | 14.56 | 14.63 | 14.45 | 14.52 | 62,683 | +0.00(+0.00%) |
Apr 02, 2019 | 14.80 | 14.80 | 14.51 | 14.52 | 185,073 | -0.26(-1.74%) |
Apr 01, 2019 | 14.81 | 14.85 | 14.69 | 14.78 | 147,020 | +0.05(+0.33%) |
Mar 29, 2019 | 14.78 | 14.80 | 14.63 | 14.73 | 63,768 | +0.00(+0.00%) |
Mar 28, 2019 | 14.67 | 14.76 | 14.61 | 14.73 | 61,220 | +0.06(+0.38%) |
Mar 27, 2019 | 14.87 | 14.95 | 14.67 | 14.67 | 57,665 | -0.16(-1.08%) |
Mar 26, 2019 | 14.80 | 14.94 | 14.67 | 14.83 | 158,505 | +0.03(+0.24%) |
Mar 25, 2019 | 15.13 | 15.13 | 14.78 | 14.80 | 91,295 | -0.40(-2.61%) |
Mar 22, 2019 | 15.58 | 15.63 | 15.09 | 15.19 | 71,397 | -0.44(-2.84%) |
Mar 21, 2019 | 15.61 | 15.78 | 15.55 | 15.64 | 51,459 | -0.07(-0.44%) |
Mar 20, 2019 | 15.78 | 15.87 | 15.49 | 15.71 | 46,460 | -0.10(-0.66%) |
Mar 19, 2019 | 15.81 | 15.98 | 15.73 | 15.81 | 178,285 | -0.04(-0.26%) |
Mar 18, 2019 | 15.60 | 15.87 | 15.50 | 15.85 | 57,954 | +0.34(+2.19%) |
Mar 15, 2019 | 15.68 | 15.79 | 15.51 | 15.51 | 84,784 | -0.22(-1.41%) |
Mar 14, 2019 | 15.64 | 15.81 | 15.55 | 15.73 | 98,448 | +0.10(+0.67%) |
Mar 13, 2019 | 15.69 | 15.79 | 15.52 | 15.63 | 56,526 | -0.01(-0.04%) |
Mar 12, 2019 | 15.51 | 15.76 | 15.17 | 15.64 | 122,117 | -0.03(-0.18%) |
Mar 11, 2019 | 15.92 | 15.99 | 15.60 | 15.67 | 139,782 | -0.15(-0.92%) |
Mar 08, 2019 | 15.69 | 15.95 | 15.69 | 15.81 | 72,693 | -0.04(-0.26%) |
Mar 07, 2019 | 15.71 | 16.03 | 15.61 | 15.85 | 69,284 | +0.15(+0.97%) |
Mar 06, 2019 | 15.94 | 15.95 | 15.61 | 15.70 | 47,719 | -0.23(-1.44%) |
Mar 05, 2019 | 16.05 | 16.08 | 15.79 | 15.93 | 165,315 | -0.05(-0.30%) |
Mar 04, 2019 | 15.94 | 15.99 | 15.73 | 15.98 | 377,916 | +0.08(+0.48%) |