Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.05 | 14.13 | 13.89 | 13.97 | 97,400 | -0.25(-1.76%) |
May 30, 2019 | 14.07 | 14.23 | 13.88 | 14.22 | 165,092 | +0.19(+1.35%) |
May 29, 2019 | 13.93 | 14.13 | 13.93 | 14.03 | 86,083 | -0.02(-0.14%) |
May 28, 2019 | 14.05 | 14.18 | 13.92 | 14.05 | 62,382 | -0.02(-0.14%) |
May 24, 2019 | 14.04 | 14.35 | 13.96 | 14.07 | 77,900 | +0.11(+0.79%) |
May 23, 2019 | 13.81 | 14.01 | 13.81 | 13.96 | 87,423 | -0.07(-0.50%) |
May 22, 2019 | 13.87 | 14.11 | 13.72 | 14.03 | 72,077 | +0.01(+0.07%) |
May 21, 2019 | 13.81 | 14.06 | 13.75 | 14.02 | 69,972 | +0.31(+2.26%) |
May 20, 2019 | 13.56 | 13.85 | 13.56 | 13.71 | 59,124 | +0.01(+0.07%) |
May 17, 2019 | 13.72 | 13.93 | 13.65 | 13.70 | 47,600 | -0.14(-1.01%) |
May 16, 2019 | 14.46 | 14.46 | 13.55 | 13.84 | 170,471 | -0.76(-5.21%) |
May 15, 2019 | 14.83 | 14.84 | 14.55 | 14.60 | 178,508 | -0.31(-2.08%) |
May 14, 2019 | 15.00 | 15.00 | 14.69 | 14.91 | 168,634 | -0.08(-0.53%) |
May 13, 2019 | 15.04 | 15.04 | 14.63 | 14.99 | 51,355 | -0.28(-1.83%) |
May 10, 2019 | 15.07 | 15.30 | 14.93 | 15.27 | 138,900 | +0.08(+0.53%) |
May 09, 2019 | 14.92 | 15.24 | 14.81 | 15.19 | 71,003 | +0.08(+0.53%) |
May 08, 2019 | 15.10 | 15.24 | 14.76 | 15.11 | 116,730 | +0.00(+0.00%) |
May 07, 2019 | 15.63 | 15.67 | 15.03 | 15.11 | 70,103 | -0.27(-1.76%) |
May 06, 2019 | 14.79 | 15.58 | 14.26 | 15.38 | 237,958 | +0.79(+5.41%) |
May 03, 2019 | 14.51 | 14.71 | 14.35 | 14.59 | 46,400 | +0.24(+1.67%) |
May 02, 2019 | 14.36 | 14.42 | 14.08 | 14.35 | 65,740 | +0.04(+0.28%) |
May 01, 2019 | 14.34 | 14.50 | 14.17 | 14.31 | 134,946 | +0.02(+0.14%) |
Apr 30, 2019 | 14.20 | 14.42 | 14.15 | 14.29 | 60,621 | -0.04(-0.28%) |
Apr 29, 2019 | 14.49 | 14.75 | 14.31 | 14.33 | 50,173 | -0.17(-1.17%) |
Apr 26, 2019 | 14.32 | 14.59 | 14.15 | 14.50 | 32,300 | +0.10(+0.69%) |
Apr 25, 2019 | 14.61 | 14.77 | 14.31 | 14.40 | 46,075 | -0.40(-2.70%) |
Apr 24, 2019 | 14.78 | 15.00 | 14.75 | 14.80 | 70,442 | +0.04(+0.27%) |
Apr 23, 2019 | 14.76 | 14.91 | 14.66 | 14.76 | 31,663 | +0.18(+1.23%) |
Apr 22, 2019 | 14.78 | 14.80 | 14.41 | 14.58 | 50,746 | -0.28(-1.88%) |
Apr 18, 2019 | 14.60 | 14.92 | 14.54 | 14.86 | 53,900 | +0.18(+1.23%) |
Apr 17, 2019 | 14.70 | 14.75 | 14.52 | 14.68 | 39,701 | +0.03(+0.20%) |
Apr 16, 2019 | 14.55 | 14.77 | 14.55 | 14.65 | 98,420 | +0.15(+1.03%) |
Apr 15, 2019 | 14.78 | 14.78 | 14.46 | 14.50 | 51,459 | -0.27(-1.83%) |
Apr 12, 2019 | 14.64 | 14.77 | 14.24 | 14.77 | 69,600 | +0.19(+1.30%) |
Apr 11, 2019 | 14.68 | 14.80 | 14.53 | 14.58 | 43,511 | -0.13(-0.88%) |
Apr 10, 2019 | 14.53 | 14.76 | 14.44 | 14.71 | 78,330 | +0.25(+1.73%) |
Apr 09, 2019 | 14.44 | 14.63 | 14.43 | 14.46 | 274,528 | +0.01(+0.07%) |
Apr 08, 2019 | 14.28 | 14.49 | 14.21 | 14.45 | 55,579 | +0.19(+1.33%) |
Apr 05, 2019 | 14.33 | 14.48 | 14.21 | 14.26 | 58,200 | -0.13(-0.90%) |
Apr 04, 2019 | 14.73 | 14.73 | 14.33 | 14.39 | 33,099 | -0.34(-2.31%) |
Apr 03, 2019 | 14.80 | 14.90 | 14.59 | 14.73 | 267,868 | -0.08(-0.54%) |
Apr 02, 2019 | 14.92 | 14.94 | 14.47 | 14.81 | 86,791 | +0.05(+0.34%) |
Apr 01, 2019 | 14.10 | 14.80 | 14.02 | 14.76 | 433,857 | +0.69(+4.90%) |
Mar 29, 2019 | 13.88 | 14.08 | 13.67 | 14.07 | 60,400 | +0.25(+1.81%) |
Mar 28, 2019 | 13.73 | 13.90 | 13.63 | 13.82 | 41,325 | +0.14(+1.02%) |
Mar 27, 2019 | 13.65 | 13.74 | 13.46 | 13.68 | 64,465 | +0.04(+0.29%) |
Mar 26, 2019 | 13.61 | 13.84 | 13.57 | 13.64 | 47,891 | +0.09(+0.66%) |
Mar 25, 2019 | 13.73 | 13.82 | 13.38 | 13.55 | 95,389 | -0.24(-1.74%) |
Mar 22, 2019 | 13.98 | 14.07 | 13.73 | 13.79 | 144,700 | -0.22(-1.57%) |
Mar 21, 2019 | 13.98 | 14.23 | 13.77 | 14.01 | 135,832 | +0.05(+0.36%) |
Mar 20, 2019 | 14.27 | 14.27 | 13.96 | 13.96 | 53,354 | -0.26(-1.83%) |
Mar 19, 2019 | 14.27 | 14.39 | 14.18 | 14.22 | 63,410 | +0.03(+0.21%) |
Mar 18, 2019 | 14.07 | 14.45 | 14.07 | 14.19 | 152,142 | +0.02(+0.14%) |
Mar 15, 2019 | 14.30 | 14.52 | 13.82 | 14.17 | 282,100 | -0.13(-0.91%) |
Mar 14, 2019 | 13.92 | 14.44 | 13.92 | 14.30 | 324,007 | +0.38(+2.73%) |
Mar 13, 2019 | 13.66 | 14.04 | 13.66 | 13.92 | 390,935 | +0.29(+2.13%) |
Mar 12, 2019 | 13.85 | 13.85 | 13.55 | 13.63 | 138,834 | -0.21(-1.52%) |
Mar 11, 2019 | 13.33 | 13.90 | 13.33 | 13.84 | 83,984 | +0.55(+4.14%) |
Mar 08, 2019 | 13.26 | 13.49 | 13.22 | 13.29 | 50,700 | -0.16(-1.19%) |
Mar 07, 2019 | 13.65 | 13.80 | 13.42 | 13.45 | 47,237 | -0.29(-2.11%) |
Mar 06, 2019 | 13.76 | 13.78 | 13.65 | 13.74 | 63,470 | -0.08(-0.58%) |
Mar 05, 2019 | 13.86 | 13.90 | 13.79 | 13.82 | 34,595 | -0.03(-0.22%) |
Mar 04, 2019 | 13.80 | 13.93 | 13.80 | 13.85 | 83,189 | +0.06(+0.44%) |