Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.72 | 14.85 | 14.53 | 14.58 | 302,135 | -0.14(-0.94%) |
May 30, 2019 | 14.72 | 14.73 | 14.71 | 14.72 | 13,766 | +0.09(+0.62%) |
May 29, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 34,071 | -0.09(-0.64%) |
May 28, 2019 | 14.73 | 14.74 | 14.70 | 14.72 | 23,136 | +0.30(+2.08%) |
May 27, 2019 | 14.41 | 14.45 | 14.40 | 14.42 | 8,853 | +0.03(+0.18%) |
May 26, 2019 | 14.40 | 14.42 | 14.40 | 14.40 | 2,353 | -0.00(-0.00%) |
May 24, 2019 | 14.46 | 14.51 | 14.38 | 14.40 | 307,417 | -0.08(-0.58%) |
May 23, 2019 | 14.46 | 14.49 | 14.44 | 14.48 | 16,049 | +0.11(+0.75%) |
May 22, 2019 | 14.39 | 14.39 | 14.36 | 14.37 | 8,468 | -0.03(-0.18%) |
May 21, 2019 | 14.38 | 14.41 | 14.37 | 14.40 | 9,451 | +0.03(+0.19%) |
May 20, 2019 | 14.40 | 14.40 | 14.37 | 14.37 | 15,369 | -0.05(-0.33%) |
May 19, 2019 | 14.42 | 14.44 | 14.42 | 14.42 | 1,280 | -0.01(-0.05%) |
May 17, 2019 | 14.28 | 14.45 | 14.27 | 14.43 | 253,790 | +0.15(+1.03%) |
May 16, 2019 | 14.28 | 14.30 | 14.27 | 14.28 | 5,173 | +0.07(+0.53%) |
May 15, 2019 | 14.23 | 14.24 | 14.20 | 14.21 | 3,715 | -0.04(-0.27%) |
May 14, 2019 | 14.26 | 14.26 | 14.23 | 14.25 | 4,637 | -0.08(-0.57%) |
May 13, 2019 | 14.32 | 14.35 | 14.32 | 14.33 | 15,176 | +0.16(+1.12%) |
May 12, 2019 | 14.16 | 14.18 | 14.15 | 14.17 | 4,333 | +0.02(+0.15%) |
May 10, 2019 | 14.34 | 14.38 | 14.13 | 14.15 | 343,024 | -0.19(-1.33%) |
May 09, 2019 | 14.34 | 14.35 | 14.33 | 14.34 | 4,477 | -0.03(-0.23%) |
May 08, 2019 | 14.36 | 14.40 | 14.35 | 14.37 | 7,258 | -0.06(-0.39%) |
May 07, 2019 | 14.42 | 14.44 | 14.42 | 14.43 | 14,390 | -0.04(-0.26%) |
May 06, 2019 | 14.46 | 14.51 | 14.46 | 14.47 | 4,273 | +0.03(+0.19%) |
May 05, 2019 | 14.48 | 14.49 | 14.43 | 14.44 | 2,572 | +0.10(+0.71%) |
May 03, 2019 | 14.52 | 14.58 | 14.33 | 14.34 | 145,390 | -0.19(-1.28%) |
May 02, 2019 | 14.52 | 14.53 | 14.52 | 14.52 | 2,714 | +0.08(+0.53%) |
May 01, 2019 | 14.44 | 14.45 | 14.44 | 14.45 | 3,738 | +0.15(+1.06%) |
Apr 30, 2019 | 14.28 | 14.31 | 14.28 | 14.30 | 2,244 | -0.02(-0.13%) |
Apr 29, 2019 | 14.29 | 14.32 | 14.29 | 14.31 | 2,618 | -0.04(-0.29%) |
Apr 28, 2019 | 14.37 | 14.37 | 14.35 | 14.36 | 1,472 | -0.01(-0.08%) |
Apr 26, 2019 | 14.41 | 14.47 | 14.28 | 14.37 | 156,746 | -0.05(-0.32%) |
Apr 25, 2019 | 14.41 | 14.42 | 14.39 | 14.41 | 15,970 | -0.03(-0.20%) |
Apr 24, 2019 | 14.42 | 14.45 | 14.39 | 14.44 | 9,887 | +0.19(+1.30%) |
Apr 23, 2019 | 14.24 | 14.27 | 14.24 | 14.26 | 3,556 | +0.11(+0.78%) |
Apr 22, 2019 | 14.14 | 14.16 | 14.12 | 14.15 | 3,228 | +0.09(+0.63%) |
Apr 21, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 9,538 | +0.01(+0.06%) |
Apr 19, 2019 | 14.05 | 14.07 | 14.02 | 14.05 | 81,297 | +0.01(+0.09%) |
Apr 18, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 19,516 | +0.07(+0.52%) |
Apr 17, 2019 | 13.97 | 13.98 | 13.96 | 13.97 | 17,840 | -0.06(-0.39%) |
Apr 16, 2019 | 14.02 | 14.03 | 14.02 | 14.02 | 3,300 | -0.02(-0.16%) |
Apr 15, 2019 | 14.03 | 14.05 | 14.00 | 14.04 | 12,201 | +0.09(+0.62%) |
Apr 14, 2019 | 13.95 | 13.96 | 13.95 | 13.96 | 5,438 | +0.01(+0.08%) |
Apr 12, 2019 | 14.00 | 14.10 | 13.91 | 13.95 | 188,135 | -0.06(-0.43%) |
Apr 11, 2019 | 14.00 | 14.01 | 13.98 | 14.01 | 5,156 | +0.11(+0.76%) |
Apr 10, 2019 | 13.90 | 13.91 | 13.89 | 13.90 | 5,829 | -0.17(-1.24%) |
Apr 09, 2019 | 14.04 | 14.08 | 14.04 | 14.07 | 7,430 | -0.04(-0.27%) |
Apr 08, 2019 | 14.10 | 14.12 | 14.09 | 14.11 | 3,136 | +0.03(+0.19%) |
Apr 07, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 14,326 | +0.01(+0.08%) |
Apr 05, 2019 | 14.10 | 14.14 | 14.02 | 14.07 | 219,281 | -0.03(-0.20%) |
Apr 04, 2019 | 14.10 | 14.12 | 14.10 | 14.10 | 26,739 | -0.02(-0.17%) |
Apr 03, 2019 | 14.14 | 14.14 | 14.12 | 14.13 | 6,255 | -0.06(-0.41%) |
Apr 02, 2019 | 14.20 | 14.21 | 14.18 | 14.19 | 12,853 | +0.01(+0.09%) |
Apr 01, 2019 | 14.16 | 14.19 | 14.15 | 14.17 | 29,763 | -0.14(-1.01%) |
Mar 31, 2019 | 14.31 | 14.34 | 14.31 | 14.32 | 1,837 | -0.16(-1.13%) |
Mar 29, 2019 | 14.60 | 14.61 | 14.37 | 14.48 | 178,122 | -0.09(-0.64%) |
Mar 28, 2019 | 14.60 | 14.60 | 14.57 | 14.57 | 3,433 | -0.02(-0.12%) |
Mar 27, 2019 | 14.59 | 14.61 | 14.58 | 14.59 | 38,639 | +0.21(+1.43%) |
Mar 26, 2019 | 14.40 | 14.41 | 14.36 | 14.39 | 27,878 | +0.08(+0.57%) |
Mar 25, 2019 | 14.29 | 14.32 | 14.29 | 14.30 | 4,492 | -0.20(-1.39%) |
Mar 24, 2019 | 14.44 | 14.51 | 14.44 | 14.51 | 1,337 | +0.02(+0.16%) |
Mar 22, 2019 | 14.20 | 14.54 | 14.18 | 14.48 | 206,683 | +0.28(+1.99%) |
Mar 21, 2019 | 14.20 | 14.21 | 14.20 | 14.20 | 3,749 | -0.03(-0.19%) |
Mar 20, 2019 | 14.25 | 14.27 | 14.22 | 14.23 | 4,985 | -0.27(-1.88%) |
Mar 19, 2019 | 14.50 | 14.51 | 14.40 | 14.50 | 3,735 | +0.07(+0.51%) |
Mar 18, 2019 | 14.43 | 14.44 | 14.42 | 14.43 | 5,681 | +0.00(+0.03%) |
Mar 17, 2019 | 14.40 | 14.43 | 14.40 | 14.42 | 1,775 | +0.03(+0.21%) |
Mar 15, 2019 | 14.52 | 14.54 | 14.37 | 14.39 | 173,765 | -0.13(-0.86%) |
Mar 14, 2019 | 14.52 | 14.54 | 14.51 | 14.52 | 4,820 | +0.10(+0.70%) |
Mar 13, 2019 | 14.41 | 14.42 | 14.39 | 14.42 | 29,968 | +0.09(+0.61%) |
Mar 12, 2019 | 14.34 | 14.36 | 14.26 | 14.33 | 3,994 | +0.02(+0.14%) |
Mar 11, 2019 | 14.32 | 14.33 | 14.30 | 14.31 | 5,321 | -0.11(-0.73%) |
Mar 10, 2019 | 14.44 | 14.44 | 14.41 | 14.41 | 1,418 | -0.01(-0.08%) |
Mar 08, 2019 | 14.49 | 14.58 | 14.38 | 14.43 | 177,937 | -0.07(-0.46%) |
Mar 07, 2019 | 14.49 | 14.50 | 14.49 | 14.49 | 2,217 | +0.23(+1.63%) |
Mar 06, 2019 | 14.25 | 14.26 | 14.25 | 14.26 | 1,477 | +0.10(+0.71%) |
Mar 05, 2019 | 14.16 | 14.16 | 14.15 | 14.16 | 1,017 | -0.05(-0.35%) |
Mar 04, 2019 | 14.20 | 14.21 | 14.19 | 14.21 | 1,725 | +0.03(+0.21%) |
Mar 03, 2019 | 14.17 | 14.19 | 14.11 | 14.18 | 681 | -0.04(-0.25%) |