Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.49 | 15.21 | 14.49 | 14.50 | 2,200 | +0.01(+0.07%) |
May 30, 2019 | 14.90 | 15.18 | 14.41 | 14.49 | 6,869 | -1.01(-6.52%) |
May 29, 2019 | 15.58 | 15.58 | 14.66 | 15.50 | 6,013 | -0.08(-0.51%) |
May 28, 2019 | 15.73 | 15.86 | 15.06 | 15.58 | 7,489 | -0.13(-0.83%) |
May 24, 2019 | 15.52 | 15.78 | 15.50 | 15.71 | 3,300 | +0.69(+4.59%) |
May 23, 2019 | 15.52 | 15.66 | 15.02 | 15.02 | 3,064 | -0.50(-3.22%) |
May 22, 2019 | 15.75 | 15.75 | 15.12 | 15.52 | 2,937 | +0.38(+2.51%) |
May 21, 2019 | 15.20 | 15.75 | 14.89 | 15.14 | 14,402 | +0.59(+4.05%) |
May 20, 2019 | 14.45 | 14.95 | 14.40 | 14.55 | 13,978 | -0.34(-2.28%) |
May 17, 2019 | 15.20 | 15.20 | 14.50 | 14.89 | 2,000 | -0.12(-0.80%) |
May 16, 2019 | 14.69 | 15.20 | 14.63 | 15.01 | 4,432 | +0.31(+2.11%) |
May 15, 2019 | 14.50 | 14.70 | 14.50 | 14.70 | 1,210 | +0.26(+1.80%) |
May 14, 2019 | 15.20 | 15.20 | 14.26 | 14.44 | 4,181 | -0.76(-5.00%) |
May 13, 2019 | 15.50 | 15.50 | 14.50 | 15.20 | 2,621 | +0.64(+4.40%) |
May 10, 2019 | 15.50 | 15.50 | 14.56 | 14.56 | 2,200 | -0.70(-4.59%) |
May 09, 2019 | 15.10 | 15.65 | 15.03 | 15.26 | 6,107 | -0.04(-0.26%) |
May 08, 2019 | 15.82 | 15.82 | 15.23 | 15.30 | 11,363 | +0.05(+0.33%) |
May 07, 2019 | 14.99 | 16.00 | 14.76 | 15.25 | 21,677 | +0.31(+2.07%) |
May 06, 2019 | 14.44 | 14.99 | 14.26 | 14.94 | 17,352 | +0.61(+4.26%) |
May 03, 2019 | 14.23 | 14.40 | 14.23 | 14.33 | 11,800 | +0.03(+0.21%) |
May 02, 2019 | 14.07 | 14.30 | 14.07 | 14.30 | 2,605 | +0.18(+1.27%) |
May 01, 2019 | 13.91 | 14.12 | 13.86 | 14.12 | 2,368 | +0.11(+0.79%) |
Apr 30, 2019 | 14.20 | 14.20 | 14.01 | 14.01 | 1,697 | -0.22(-1.55%) |
Apr 29, 2019 | 14.00 | 14.25 | 13.87 | 14.23 | 11,896 | +0.33(+2.37%) |
Apr 26, 2019 | 13.55 | 13.90 | 13.35 | 13.90 | 10,700 | +0.41(+3.04%) |
Apr 25, 2019 | 13.90 | 13.90 | 13.49 | 13.49 | 853 | -0.07(-0.52%) |
Apr 24, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 819 | +0.01(+0.07%) |
Apr 23, 2019 | 14.00 | 14.00 | 13.55 | 13.55 | 1,567 | -0.45(-3.21%) |
Apr 22, 2019 | 12.81 | 14.00 | 12.81 | 14.00 | 22,363 | +1.31(+10.32%) |
Apr 18, 2019 | 12.87 | 13.07 | 12.54 | 12.69 | 5,400 | -0.56(-4.23%) |
Apr 17, 2019 | 13.50 | 13.68 | 13.16 | 13.25 | 5,920 | -0.75(-5.36%) |
Apr 16, 2019 | 13.55 | 14.00 | 13.51 | 14.00 | 1,443 | +0.16(+1.16%) |
Apr 15, 2019 | 13.87 | 13.95 | 13.63 | 13.84 | 4,622 | -0.06(-0.43%) |
Apr 12, 2019 | 14.68 | 14.68 | 13.90 | 13.90 | 2,000 | -0.03(-0.21%) |
Apr 11, 2019 | 14.27 | 14.49 | 13.93 | 13.93 | 815 | -0.28(-1.97%) |
Apr 10, 2019 | 13.75 | 14.21 | 13.75 | 14.21 | 1,239 | +0.07(+0.50%) |
Apr 09, 2019 | 14.16 | 14.35 | 14.00 | 14.14 | 10,705 | +0.14(+1.00%) |
Apr 08, 2019 | 13.67 | 14.00 | 13.67 | 14.00 | 3,957 | +0.49(+3.63%) |
Apr 05, 2019 | 13.99 | 13.99 | 13.32 | 13.51 | 800 | +0.22(+1.65%) |
Apr 04, 2019 | 14.14 | 14.14 | 13.29 | 13.29 | 1,221 | -0.71(-5.06%) |
Apr 03, 2019 | 13.78 | 14.00 | 13.48 | 14.00 | 4,113 | +0.50(+3.70%) |
Apr 02, 2019 | 13.80 | 13.80 | 13.50 | 13.50 | 1,246 | -0.29(-2.10%) |
Apr 01, 2019 | 14.72 | 14.72 | 13.79 | 13.79 | 7,617 | -0.21(-1.50%) |
Mar 29, 2019 | 13.50 | 14.00 | 13.50 | 14.00 | 3,100 | +0.47(+3.47%) |
Mar 28, 2019 | 14.00 | 14.00 | 13.50 | 13.53 | 1,482 | -0.01(-0.07%) |
Mar 27, 2019 | 14.08 | 14.08 | 13.53 | 13.54 | 2,056 | -0.50(-3.56%) |
Mar 26, 2019 | 13.80 | 14.04 | 13.80 | 14.04 | 2,148 | +0.40(+2.93%) |
Mar 25, 2019 | 14.60 | 14.60 | 13.64 | 13.64 | 4,541 | -0.12(-0.87%) |
Mar 22, 2019 | 14.31 | 14.65 | 13.76 | 13.76 | 4,600 | -0.54(-3.78%) |
Mar 21, 2019 | 14.06 | 14.30 | 14.06 | 14.30 | 1,226 | +0.40(+2.88%) |
Mar 20, 2019 | 13.75 | 14.60 | 13.75 | 13.90 | 4,865 | -0.20(-1.42%) |
Mar 18, 2019 | 15.00 | 15.00 | 14.00 | 14.10 | 8,694 | -0.83(-5.56%) |
Mar 15, 2019 | 13.75 | 15.00 | 13.75 | 14.93 | 4,300 | +1.03(+7.41%) |
Mar 14, 2019 | 14.46 | 14.69 | 13.75 | 13.90 | 4,092 | -0.56(-3.87%) |
Mar 13, 2019 | 14.20 | 14.94 | 14.00 | 14.46 | 4,492 | +0.48(+3.43%) |
Mar 12, 2019 | 14.10 | 14.85 | 13.98 | 13.98 | 3,967 | +0.00(+0.00%) |
Mar 11, 2019 | 14.01 | 14.10 | 13.98 | 13.98 | 5,034 | +0.23(+1.67%) |
Mar 08, 2019 | 13.46 | 13.76 | 13.46 | 13.75 | 1,300 | +0.29(+2.15%) |
Mar 07, 2019 | 14.23 | 14.30 | 13.26 | 13.46 | 5,637 | -0.87(-6.07%) |
Mar 06, 2019 | 14.60 | 14.60 | 14.00 | 14.33 | 3,668 | -0.12(-0.83%) |
Mar 05, 2019 | 14.38 | 15.09 | 14.38 | 14.45 | 8,560 | +0.02(+0.14%) |
Mar 04, 2019 | 14.77 | 15.05 | 14.36 | 14.43 | 7,840 | -0.32(-2.17%) |