Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.10 | 14.41 | 14.10 | 14.19 | 5,250 | -0.22(-1.55%) |
May 30, 2019 | 14.36 | 14.41 | 13.96 | 14.41 | 5,022 | +0.10(+0.69%) |
May 29, 2019 | 13.98 | 14.38 | 13.98 | 14.31 | 7,393 | +0.25(+1.78%) |
May 28, 2019 | 14.06 | 14.15 | 13.84 | 14.06 | 25,414 | -0.12(-0.82%) |
May 24, 2019 | 13.93 | 14.26 | 13.69 | 14.18 | 11,310 | +0.19(+1.34%) |
May 23, 2019 | 14.18 | 14.18 | 13.83 | 13.99 | 5,193 | -0.12(-0.82%) |
May 22, 2019 | 13.97 | 14.19 | 13.97 | 14.11 | 5,897 | +0.12(+0.83%) |
May 21, 2019 | 14.11 | 14.28 | 13.91 | 13.99 | 4,686 | -0.29(-2.06%) |
May 20, 2019 | 13.98 | 14.32 | 13.89 | 14.29 | 6,592 | +0.16(+1.14%) |
May 17, 2019 | 14.06 | 14.29 | 14.06 | 14.13 | 4,143 | -0.16(-1.12%) |
May 16, 2019 | 13.92 | 14.29 | 13.92 | 14.29 | 14,574 | +0.15(+1.07%) |
May 15, 2019 | 14.73 | 14.73 | 13.88 | 14.14 | 6,722 | -0.06(-0.44%) |
May 14, 2019 | 14.11 | 14.47 | 13.93 | 14.20 | 7,149 | -0.01(-0.06%) |
May 13, 2019 | 13.94 | 14.72 | 13.94 | 14.21 | 6,161 | -0.44(-2.99%) |
May 10, 2019 | 14.38 | 14.69 | 14.27 | 14.64 | 8,062 | +0.08(+0.55%) |
May 09, 2019 | 14.33 | 14.99 | 14.29 | 14.56 | 6,189 | -0.01(-0.06%) |
May 08, 2019 | 14.39 | 14.69 | 14.38 | 14.57 | 5,023 | +0.21(+1.49%) |
May 07, 2019 | 14.81 | 14.81 | 14.31 | 14.36 | 5,771 | -0.26(-1.77%) |
May 06, 2019 | 14.31 | 14.98 | 13.64 | 14.62 | 5,040 | -0.02(-0.12%) |
May 03, 2019 | 14.70 | 14.73 | 14.29 | 14.64 | 4,479 | -0.10(-0.67%) |
May 02, 2019 | 14.97 | 15.02 | 14.48 | 14.73 | 15,779 | +0.00(+0.00%) |
May 01, 2019 | 14.88 | 14.94 | 14.73 | 14.73 | 3,761 | -0.08(-0.54%) |
Apr 30, 2019 | 14.98 | 15.40 | 14.73 | 14.81 | 40,560 | -0.19(-1.25%) |
Apr 29, 2019 | 14.88 | 15.15 | 14.73 | 15.00 | 9,152 | +0.01(+0.06%) |
Apr 26, 2019 | 14.74 | 14.99 | 14.74 | 14.99 | 3,807 | +0.16(+1.08%) |
Apr 25, 2019 | 14.89 | 14.89 | 14.83 | 14.83 | 1,834 | +0.01(+0.06%) |
Apr 24, 2019 | 15.07 | 15.07 | 14.73 | 14.82 | 2,188 | -0.16(-1.07%) |
Apr 23, 2019 | 14.95 | 14.98 | 14.73 | 14.98 | 5,257 | +0.20(+1.33%) |
Apr 22, 2019 | 14.96 | 15.00 | 14.79 | 14.79 | 1,640 | -0.38(-2.53%) |
Apr 18, 2019 | 14.85 | 15.18 | 14.85 | 15.17 | 3,807 | +0.17(+1.13%) |
Apr 17, 2019 | 15.16 | 15.18 | 14.74 | 15.00 | 13,187 | +0.13(+0.90%) |
Apr 16, 2019 | 15.21 | 15.21 | 14.87 | 14.87 | 4,805 | -0.13(-0.89%) |
Apr 15, 2019 | 15.01 | 15.23 | 14.73 | 15.00 | 3,350 | +0.01(+0.06%) |
Apr 12, 2019 | 15.18 | 15.21 | 14.99 | 14.99 | 3,471 | -0.41(-2.67%) |
Apr 11, 2019 | 15.54 | 15.57 | 14.81 | 15.40 | 4,845 | -0.14(-0.92%) |
Apr 10, 2019 | 15.41 | 15.63 | 15.28 | 15.55 | 5,133 | +0.26(+1.69%) |
Apr 09, 2019 | 14.53 | 15.29 | 14.12 | 15.29 | 6,739 | +0.76(+5.22%) |
Apr 08, 2019 | 14.29 | 14.54 | 14.26 | 14.53 | 18,467 | +0.24(+1.69%) |
Apr 05, 2019 | 14.06 | 14.33 | 14.06 | 14.29 | 23,852 | +0.21(+1.46%) |
Apr 04, 2019 | 13.78 | 14.10 | 13.78 | 14.08 | 1,882 | +0.41(+3.00%) |
Apr 03, 2019 | 13.90 | 13.90 | 13.67 | 13.67 | 1,148 | -0.20(-1.42%) |
Apr 02, 2019 | 13.53 | 13.98 | 13.24 | 13.87 | 3,227 | +0.11(+0.78%) |
Apr 01, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 1,954 | +0.14(+1.05%) |
Mar 29, 2019 | 13.26 | 13.82 | 13.26 | 13.62 | 7,391 | +0.00(+0.00%) |
Mar 28, 2019 | 13.93 | 13.93 | 13.13 | 13.62 | 12,100 | +0.12(+0.86%) |
Mar 27, 2019 | 13.63 | 13.68 | 13.39 | 13.50 | 8,797 | -0.32(-2.33%) |
Mar 26, 2019 | 13.89 | 14.15 | 13.48 | 13.82 | 12,558 | -0.37(-2.58%) |
Mar 25, 2019 | 14.06 | 14.25 | 13.20 | 14.19 | 21,357 | +0.14(+1.02%) |
Mar 22, 2019 | 13.71 | 14.23 | 13.71 | 14.05 | 11,534 | +0.34(+2.48%) |
Mar 21, 2019 | 13.66 | 14.02 | 13.66 | 13.71 | 7,160 | -0.05(-0.39%) |
Mar 20, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 1,706 | +0.00(+0.00%) |
Mar 19, 2019 | 13.56 | 14.11 | 13.56 | 13.76 | 2,660 | -0.78(-5.34%) |
Mar 18, 2019 | 14.55 | 14.70 | 14.38 | 14.54 | 7,369 | -0.17(-1.15%) |
Mar 15, 2019 | 13.96 | 14.91 | 13.39 | 14.71 | 116,465 | +0.67(+4.77%) |
Mar 14, 2019 | 14.03 | 14.12 | 14.03 | 14.04 | 1,428 | +0.01(+0.06%) |
Mar 13, 2019 | 14.18 | 14.19 | 14.03 | 14.03 | 3,972 | +0.10(+0.71%) |
Mar 12, 2019 | 13.72 | 14.00 | 13.36 | 13.93 | 2,362 | +0.23(+1.69%) |
Mar 11, 2019 | 13.57 | 13.84 | 12.78 | 13.70 | 5,649 | +0.21(+1.59%) |
Mar 08, 2019 | 13.47 | 13.79 | 13.36 | 13.48 | 4,703 | -0.10(-0.72%) |
Mar 07, 2019 | 13.56 | 13.89 | 13.56 | 13.58 | 2,869 | -0.33(-2.37%) |
Mar 06, 2019 | 13.95 | 14.28 | 13.91 | 13.91 | 3,455 | -0.07(-0.51%) |
Mar 05, 2019 | 13.90 | 14.10 | 13.90 | 13.98 | 1,890 | +0.06(+0.45%) |
Mar 04, 2019 | 14.04 | 14.04 | 13.43 | 13.92 | 3,758 | -0.24(-1.70%) |