Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.43 | 14.51 | 14.41 | 14.49 | 57,000 | +0.07(+0.49%) |
May 30, 2019 | 14.51 | 14.55 | 14.40 | 14.42 | 45,573 | +0.19(+1.30%) |
May 29, 2019 | 14.26 | 14.29 | 14.21 | 14.23 | 72,718 | -0.11(-0.73%) |
May 28, 2019 | 14.40 | 14.46 | 14.31 | 14.34 | 44,968 | -0.20(-1.38%) |
May 24, 2019 | 14.53 | 14.56 | 14.44 | 14.54 | 41,400 | +0.10(+0.69%) |
May 23, 2019 | 14.51 | 14.55 | 14.43 | 14.44 | 26,439 | -0.41(-2.76%) |
May 22, 2019 | 14.81 | 14.85 | 14.73 | 14.85 | 35,163 | +0.16(+1.12%) |
May 21, 2019 | 14.56 | 14.71 | 14.56 | 14.69 | 131,512 | -0.04(-0.30%) |
May 20, 2019 | 14.80 | 14.80 | 14.58 | 14.73 | 70,878 | -0.02(-0.14%) |
May 17, 2019 | 14.83 | 14.83 | 14.65 | 14.75 | 28,000 | +0.10(+0.65%) |
May 16, 2019 | 14.61 | 14.72 | 14.60 | 14.65 | 54,944 | +0.05(+0.38%) |
May 15, 2019 | 14.44 | 14.63 | 14.44 | 14.60 | 73,528 | +0.01(+0.06%) |
May 14, 2019 | 14.47 | 14.60 | 14.38 | 14.59 | 133,880 | +0.35(+2.43%) |
May 13, 2019 | 14.33 | 14.33 | 14.22 | 14.24 | 49,362 | -0.31(-2.10%) |
May 10, 2019 | 14.47 | 14.55 | 14.36 | 14.55 | 36,500 | +0.31(+2.18%) |
May 09, 2019 | 13.94 | 14.32 | 13.94 | 14.24 | 26,478 | +0.39(+2.81%) |
May 08, 2019 | 13.74 | 13.85 | 13.72 | 13.85 | 96,707 | +0.00(+0.00%) |
May 07, 2019 | 14.00 | 14.00 | 13.80 | 13.85 | 28,491 | -0.60(-4.15%) |
May 06, 2019 | 14.35 | 14.45 | 14.33 | 14.45 | 28,415 | -0.02(-0.14%) |
May 03, 2019 | 14.49 | 14.49 | 14.43 | 14.47 | 16,300 | +0.16(+1.08%) |
May 02, 2019 | 14.39 | 14.39 | 14.28 | 14.31 | 19,392 | -0.03(-0.17%) |
May 01, 2019 | 14.43 | 14.43 | 14.28 | 14.34 | 8,352 | -0.07(-0.52%) |
Apr 30, 2019 | 14.39 | 14.45 | 14.39 | 14.41 | 32,337 | +0.07(+0.52%) |
Apr 29, 2019 | 14.39 | 14.41 | 14.33 | 14.34 | 29,081 | +0.02(+0.14%) |
Apr 26, 2019 | 14.33 | 14.34 | 14.29 | 14.32 | 13,300 | +0.02(+0.14%) |
Apr 25, 2019 | 14.22 | 14.32 | 14.22 | 14.30 | 27,827 | +0.09(+0.60%) |
Apr 24, 2019 | 14.26 | 14.26 | 14.12 | 14.21 | 13,142 | -0.34(-2.30%) |
Apr 23, 2019 | 14.40 | 14.55 | 14.37 | 14.55 | 44,926 | +0.24(+1.64%) |
Apr 22, 2019 | 14.44 | 14.44 | 14.27 | 14.31 | 49,773 | -0.18(-1.21%) |
Apr 18, 2019 | 14.49 | 14.49 | 14.33 | 14.49 | 14,900 | +0.23(+1.61%) |
Apr 17, 2019 | 14.25 | 14.32 | 14.20 | 14.26 | 12,411 | -0.02(-0.14%) |
Apr 16, 2019 | 14.26 | 14.30 | 14.21 | 14.28 | 24,461 | -0.07(-0.49%) |
Apr 15, 2019 | 14.22 | 14.35 | 14.20 | 14.35 | 17,270 | +0.15(+1.06%) |
Apr 12, 2019 | 14.30 | 14.30 | 14.15 | 14.20 | 19,600 | +0.08(+0.60%) |
Apr 11, 2019 | 14.05 | 14.18 | 14.05 | 14.12 | 20,250 | -0.09(-0.63%) |
Apr 10, 2019 | 14.28 | 14.28 | 14.13 | 14.21 | 16,972 | -0.13(-0.94%) |
Apr 09, 2019 | 14.30 | 14.39 | 14.30 | 14.34 | 35,559 | -0.01(-0.07%) |
Apr 08, 2019 | 14.32 | 14.39 | 14.31 | 14.35 | 17,799 | -0.07(-0.49%) |
Apr 05, 2019 | 14.28 | 14.42 | 14.26 | 14.42 | 83,200 | +0.20(+1.37%) |
Apr 04, 2019 | 14.32 | 14.32 | 14.19 | 14.22 | 17,918 | -0.05(-0.35%) |
Apr 03, 2019 | 14.29 | 14.37 | 14.22 | 14.28 | 23,720 | +0.09(+0.63%) |
Apr 02, 2019 | 14.25 | 14.27 | 14.13 | 14.19 | 50,964 | -0.02(-0.14%) |
Apr 01, 2019 | 14.23 | 14.24 | 14.16 | 14.21 | 35,661 | +0.37(+2.64%) |
Mar 29, 2019 | 13.90 | 13.93 | 13.77 | 13.84 | 27,200 | +0.04(+0.25%) |
Mar 28, 2019 | 13.68 | 13.87 | 13.68 | 13.80 | 28,681 | -0.30(-2.16%) |
Mar 27, 2019 | 14.48 | 14.48 | 13.88 | 14.11 | 33,974 | -0.33(-2.25%) |
Mar 26, 2019 | 14.50 | 14.50 | 14.40 | 14.44 | 74,548 | +0.10(+0.66%) |
Mar 25, 2019 | 14.28 | 14.34 | 14.27 | 14.34 | 19,706 | -0.03(-0.21%) |
Mar 22, 2019 | 14.41 | 14.42 | 14.37 | 14.37 | 6,000 | -0.13(-0.90%) |
Mar 21, 2019 | 14.41 | 14.50 | 14.39 | 14.50 | 12,007 | +0.08(+0.55%) |
Mar 20, 2019 | 14.32 | 14.43 | 14.29 | 14.42 | 8,342 | +0.11(+0.77%) |
Mar 19, 2019 | 14.43 | 14.43 | 14.22 | 14.31 | 22,801 | +0.08(+0.53%) |
Mar 18, 2019 | 14.17 | 14.24 | 14.17 | 14.23 | 13,586 | +0.00(+0.00%) |
Mar 15, 2019 | 14.20 | 14.28 | 14.19 | 14.23 | 7,500 | +0.14(+1.03%) |
Mar 14, 2019 | 14.08 | 14.20 | 14.08 | 14.09 | 9,550 | -0.12(-0.84%) |
Mar 13, 2019 | 14.17 | 14.26 | 14.17 | 14.21 | 3,813 | +0.01(+0.07%) |
Mar 12, 2019 | 14.29 | 14.29 | 14.16 | 14.20 | 30,749 | +0.08(+0.60%) |
Mar 11, 2019 | 14.28 | 14.32 | 14.04 | 14.12 | 20,033 | +0.17(+1.18%) |
Mar 08, 2019 | 14.00 | 14.00 | 13.84 | 13.95 | 24,200 | -0.06(-0.39%) |
Mar 07, 2019 | 14.37 | 14.39 | 13.93 | 14.01 | 17,997 | -0.27(-1.93%) |
Mar 06, 2019 | 14.30 | 14.30 | 14.15 | 14.28 | 21,535 | +0.03(+0.21%) |
Mar 05, 2019 | 14.29 | 14.29 | 14.21 | 14.25 | 14,208 | +0.06(+0.42%) |
Mar 04, 2019 | 14.19 | 14.19 | 14.10 | 14.19 | 24,170 | -0.13(-0.91%) |