Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.97 | 14.40 | 13.90 | 14.20 | 29,875 | -0.15(-1.06%) |
May 30, 2019 | 14.12 | 14.41 | 14.12 | 14.35 | 49,523 | +0.05(+0.34%) |
May 29, 2019 | 14.24 | 14.40 | 14.14 | 14.30 | 38,820 | -0.08(-0.56%) |
May 28, 2019 | 14.18 | 14.38 | 13.90 | 14.38 | 27,587 | +0.19(+1.35%) |
May 24, 2019 | 14.35 | 14.35 | 13.72 | 14.19 | 37,875 | +0.13(+0.91%) |
May 23, 2019 | 13.74 | 14.06 | 13.56 | 14.06 | 29,048 | +0.46(+3.41%) |
May 22, 2019 | 13.94 | 14.00 | 13.45 | 13.60 | 54,142 | -0.26(-1.85%) |
May 21, 2019 | 13.70 | 14.00 | 13.42 | 13.86 | 40,305 | +0.26(+1.94%) |
May 20, 2019 | 13.92 | 14.06 | 12.96 | 13.59 | 146,797 | -0.21(-1.51%) |
May 17, 2019 | 14.07 | 14.46 | 13.55 | 13.80 | 68,125 | -0.34(-2.38%) |
May 16, 2019 | 14.00 | 14.30 | 13.42 | 14.14 | 129,797 | +0.14(+1.03%) |
May 15, 2019 | 14.06 | 14.89 | 13.95 | 13.99 | 153,601 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.00 | 13.71 | 13.99 | 33,252 | +0.29(+2.10%) |
May 13, 2019 | 13.33 | 13.86 | 13.22 | 13.70 | 33,517 | +0.26(+1.96%) |
May 10, 2019 | 13.42 | 13.44 | 13.29 | 13.44 | 7,750 | +0.14(+1.02%) |
May 09, 2019 | 13.38 | 13.52 | 13.23 | 13.30 | 12,065 | -0.01(-0.06%) |
May 08, 2019 | 13.18 | 13.60 | 13.18 | 13.31 | 19,348 | +0.21(+1.59%) |
May 07, 2019 | 13.32 | 13.42 | 13.06 | 13.10 | 14,250 | -0.26(-1.92%) |
May 06, 2019 | 13.14 | 13.60 | 13.14 | 13.36 | 16,392 | -0.03(-0.24%) |
May 03, 2019 | 13.29 | 13.59 | 13.09 | 13.39 | 21,500 | +0.04(+0.30%) |
May 02, 2019 | 13.11 | 13.37 | 13.06 | 13.35 | 33,630 | +0.25(+1.89%) |
May 01, 2019 | 13.12 | 13.39 | 13.10 | 13.10 | 27,850 | -0.02(-0.12%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.94 | 13.12 | 41,473 | +0.12(+0.92%) |
Apr 29, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 3,257 | +0.00(+0.00%) |
Apr 26, 2019 | 12.96 | 13.39 | 12.96 | 13.00 | 9,125 | +0.04(+0.31%) |
Apr 25, 2019 | 13.00 | 13.15 | 12.86 | 12.96 | 7,295 | +0.12(+0.93%) |
Apr 24, 2019 | 12.90 | 13.04 | 12.84 | 12.84 | 20,497 | -0.06(-0.50%) |
Apr 23, 2019 | 12.85 | 13.18 | 12.82 | 12.90 | 29,967 | +0.07(+0.56%) |
Apr 22, 2019 | 13.27 | 13.38 | 12.74 | 12.83 | 14,343 | -0.56(-4.18%) |
Apr 18, 2019 | 13.32 | 13.39 | 13.32 | 13.39 | 2,875 | +0.14(+1.03%) |
Apr 17, 2019 | 13.26 | 13.39 | 13.26 | 13.26 | 3,375 | -0.05(-0.36%) |
Apr 16, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,782 | +0.17(+1.28%) |
Apr 15, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 3,723 | -0.02(-0.18%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.16 | 13.16 | 12,250 | +0.02(+0.18%) |
Apr 11, 2019 | 13.42 | 13.51 | 12.95 | 13.14 | 35,746 | -0.32(-2.38%) |
Apr 10, 2019 | 13.46 | 13.69 | 13.46 | 13.46 | 6,411 | -0.04(-0.30%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.50 | 13.50 | 1,317 | -0.06(-0.41%) |
Apr 08, 2019 | 13.60 | 13.70 | 13.55 | 13.55 | 10,467 | -0.15(-1.11%) |
Apr 05, 2019 | 13.60 | 13.70 | 13.54 | 13.70 | 7,500 | +0.12(+0.88%) |
Apr 04, 2019 | 13.60 | 13.60 | 13.54 | 13.58 | 2,663 | -0.01(-0.06%) |
Apr 03, 2019 | 13.50 | 13.74 | 13.50 | 13.59 | 9,040 | -0.02(-0.18%) |
Apr 02, 2019 | 13.50 | 13.64 | 13.50 | 13.62 | 11,247 | +0.06(+0.41%) |
Apr 01, 2019 | 13.50 | 13.59 | 13.50 | 13.56 | 8,447 | +0.03(+0.24%) |
Mar 29, 2019 | 13.46 | 13.53 | 13.46 | 13.53 | 2,000 | -0.01(-0.06%) |
Mar 28, 2019 | 13.54 | 13.60 | 13.54 | 13.54 | 9,466 | -0.04(-0.29%) |
Mar 27, 2019 | 13.63 | 13.78 | 13.50 | 13.58 | 22,416 | -0.18(-1.28%) |
Mar 26, 2019 | 13.61 | 13.76 | 13.30 | 13.75 | 22,263 | +0.32(+2.38%) |
Mar 25, 2019 | 13.32 | 13.72 | 13.27 | 13.43 | 13,923 | -0.25(-1.81%) |
Mar 22, 2019 | 13.73 | 13.74 | 13.37 | 13.68 | 5,875 | -0.07(-0.52%) |
Mar 21, 2019 | 13.84 | 13.99 | 13.75 | 13.75 | 3,092 | -0.14(-0.98%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.78 | 13.89 | 15,042 | -0.21(-1.48%) |
Mar 19, 2019 | 13.82 | 14.10 | 13.78 | 14.10 | 18,515 | +0.24(+1.73%) |
Mar 18, 2019 | 13.83 | 13.87 | 13.64 | 13.86 | 121,756 | +0.01(+0.06%) |
Mar 15, 2019 | 13.87 | 13.88 | 13.85 | 13.85 | 13,875 | -0.04(-0.29%) |
Mar 14, 2019 | 13.92 | 13.92 | 13.84 | 13.89 | 21,253 | -0.02(-0.17%) |
Mar 13, 2019 | 13.92 | 13.92 | 13.90 | 13.91 | 11,241 | +0.02(+0.12%) |
Mar 12, 2019 | 13.94 | 14.01 | 13.90 | 13.90 | 7,236 | -0.06(-0.43%) |
Mar 11, 2019 | 13.97 | 14.01 | 13.90 | 13.96 | 11,866 | -0.04(-0.31%) |
Mar 08, 2019 | 14.09 | 14.11 | 13.86 | 14.00 | 15,375 | -0.09(-0.62%) |
Mar 07, 2019 | 14.12 | 14.12 | 14.09 | 14.09 | 1,130 | -0.04(-0.28%) |
Mar 06, 2019 | 14.13 | 14.19 | 14.13 | 14.13 | 9,356 | +0.00(+0.00%) |
Mar 05, 2019 | 14.13 | 14.20 | 14.13 | 14.13 | 6,158 | +0.00(+0.00%) |
Mar 04, 2019 | 14.15 | 14.25 | 14.13 | 14.13 | 25,061 | -0.09(-0.62%) |