Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.69 | 13.80 | 13.48 | 13.73 | 5,266,858 | -0.02(-0.11%) |
May 30, 2019 | 13.68 | 13.88 | 13.65 | 13.74 | 5,379,824 | +0.09(+0.69%) |
May 29, 2019 | 14.02 | 14.02 | 13.61 | 13.65 | 6,526,199 | -0.38(-2.70%) |
May 28, 2019 | 14.32 | 14.36 | 14.02 | 14.02 | 6,346,138 | -0.32(-2.20%) |
May 24, 2019 | 14.23 | 14.37 | 14.10 | 14.34 | 6,022,690 | +0.13(+0.94%) |
May 23, 2019 | 14.33 | 14.34 | 14.10 | 14.21 | 9,382,453 | -0.10(-0.72%) |
May 22, 2019 | 14.37 | 14.44 | 14.31 | 14.31 | 4,473,844 | -0.08(-0.55%) |
May 21, 2019 | 14.18 | 14.42 | 14.18 | 14.39 | 4,522,001 | +0.22(+1.56%) |
May 20, 2019 | 14.28 | 14.31 | 14.10 | 14.17 | 3,977,475 | -0.10(-0.72%) |
May 17, 2019 | 14.19 | 14.32 | 14.14 | 14.27 | 4,992,011 | -0.04(-0.28%) |
May 16, 2019 | 14.28 | 14.41 | 14.25 | 14.31 | 4,987,826 | +0.02(+0.17%) |
May 15, 2019 | 14.41 | 14.47 | 14.28 | 14.29 | 5,564,503 | -0.08(-0.55%) |
May 14, 2019 | 14.28 | 14.45 | 14.28 | 14.36 | 3,325,688 | +0.09(+0.66%) |
May 13, 2019 | 14.32 | 14.42 | 14.25 | 14.27 | 5,265,442 | -0.20(-1.36%) |
May 10, 2019 | 14.19 | 14.47 | 14.19 | 14.47 | 4,714,374 | +0.26(+1.83%) |
May 09, 2019 | 14.17 | 14.27 | 14.01 | 14.21 | 3,058,330 | +0.02(+0.11%) |
May 08, 2019 | 14.17 | 14.40 | 14.17 | 14.19 | 2,941,556 | +0.02(+0.17%) |
May 07, 2019 | 14.40 | 14.51 | 14.04 | 14.17 | 5,224,727 | -0.25(-1.75%) |
May 06, 2019 | 14.26 | 14.54 | 14.22 | 14.42 | 4,402,427 | +0.06(+0.44%) |
May 03, 2019 | 14.28 | 14.44 | 14.11 | 14.36 | 4,647,944 | +0.17(+1.17%) |
May 02, 2019 | 13.88 | 14.33 | 13.88 | 14.19 | 8,358,709 | +0.47(+3.39%) |
May 01, 2019 | 13.73 | 13.87 | 13.64 | 13.73 | 5,316,353 | +0.01(+0.06%) |
Apr 30, 2019 | 13.70 | 13.81 | 13.52 | 13.72 | 5,055,396 | +0.06(+0.40%) |
Apr 29, 2019 | 13.99 | 14.03 | 13.66 | 13.66 | 4,269,119 | -0.39(-2.75%) |
Apr 26, 2019 | 14.05 | 14.10 | 13.95 | 14.05 | 2,606,489 | +0.06(+0.39%) |
Apr 25, 2019 | 13.91 | 14.05 | 13.78 | 13.99 | 3,266,604 | -0.01(-0.06%) |
Apr 24, 2019 | 13.84 | 14.11 | 13.81 | 14.00 | 5,757,952 | +0.21(+1.49%) |
Apr 23, 2019 | 13.57 | 13.85 | 13.43 | 13.80 | 5,334,860 | +0.32(+2.40%) |
Apr 22, 2019 | 13.80 | 13.80 | 13.31 | 13.47 | 3,890,700 | -0.36(-2.57%) |
Apr 18, 2019 | 13.58 | 13.87 | 13.51 | 13.83 | 4,528,268 | +0.24(+1.80%) |
Apr 17, 2019 | 13.73 | 13.79 | 13.58 | 13.58 | 4,864,975 | -0.11(-0.81%) |
Apr 16, 2019 | 14.14 | 14.16 | 13.58 | 13.69 | 5,251,723 | -0.42(-2.96%) |
Apr 15, 2019 | 14.42 | 14.44 | 14.10 | 14.11 | 4,602,594 | -0.28(-1.92%) |
Apr 12, 2019 | 14.41 | 14.46 | 14.23 | 14.39 | 4,667,974 | -0.02(-0.16%) |
Apr 11, 2019 | 14.59 | 14.64 | 14.37 | 14.41 | 2,951,603 | -0.15(-1.03%) |
Apr 10, 2019 | 14.41 | 14.59 | 14.33 | 14.56 | 5,257,311 | +0.24(+1.65%) |
Apr 09, 2019 | 14.44 | 14.44 | 14.28 | 14.32 | 3,132,071 | -0.11(-0.76%) |
Apr 08, 2019 | 14.51 | 14.52 | 14.40 | 14.44 | 4,269,115 | -0.12(-0.81%) |
Apr 05, 2019 | 14.32 | 14.56 | 14.29 | 14.55 | 3,324,288 | +0.22(+1.54%) |
Apr 04, 2019 | 14.37 | 14.42 | 14.24 | 14.33 | 2,557,056 | -0.01(-0.06%) |
Apr 03, 2019 | 14.44 | 14.50 | 14.32 | 14.34 | 3,833,264 | -0.11(-0.76%) |
Apr 02, 2019 | 14.32 | 14.46 | 14.15 | 14.45 | 4,266,944 | +0.11(+0.77%) |
Apr 01, 2019 | 14.31 | 14.44 | 14.18 | 14.34 | 4,051,520 | -0.03(-0.22%) |
Mar 29, 2019 | 14.47 | 14.48 | 14.32 | 14.37 | 4,093,521 | -0.11(-0.75%) |
Mar 28, 2019 | 14.36 | 14.48 | 14.29 | 14.48 | 3,377,960 | +0.17(+1.19%) |
Mar 27, 2019 | 14.40 | 14.46 | 14.22 | 14.31 | 3,921,449 | -0.12(-0.81%) |
Mar 26, 2019 | 14.15 | 14.44 | 14.15 | 14.43 | 3,228,272 | +0.33(+2.31%) |
Mar 25, 2019 | 14.10 | 14.15 | 13.93 | 14.10 | 2,593,502 | +0.02(+0.11%) |
Mar 22, 2019 | 14.14 | 14.30 | 14.08 | 14.08 | 3,528,041 | -0.03(-0.22%) |
Mar 21, 2019 | 13.77 | 14.14 | 13.74 | 14.12 | 3,871,027 | +0.37(+2.66%) |
Mar 20, 2019 | 13.70 | 13.85 | 13.53 | 13.75 | 3,232,217 | +0.07(+0.51%) |
Mar 19, 2019 | 13.63 | 13.77 | 13.60 | 13.68 | 4,328,950 | +0.06(+0.46%) |
Mar 18, 2019 | 13.76 | 13.81 | 13.55 | 13.62 | 4,779,390 | -0.10(-0.74%) |
Mar 15, 2019 | 13.91 | 13.99 | 13.70 | 13.72 | 7,823,400 | -0.18(-1.29%) |
Mar 14, 2019 | 13.87 | 13.91 | 13.77 | 13.90 | 3,838,869 | +0.06(+0.45%) |
Mar 13, 2019 | 13.78 | 13.87 | 13.77 | 13.84 | 3,859,892 | +0.10(+0.74%) |
Mar 12, 2019 | 13.70 | 13.82 | 13.66 | 13.73 | 5,175,744 | +0.10(+0.74%) |
Mar 11, 2019 | 13.51 | 13.65 | 13.42 | 13.63 | 3,370,714 | +0.18(+1.33%) |
Mar 08, 2019 | 13.44 | 13.57 | 13.39 | 13.46 | 5,937,607 | -0.05(-0.40%) |
Mar 07, 2019 | 13.46 | 13.60 | 13.42 | 13.51 | 5,322,206 | +0.12(+0.87%) |
Mar 06, 2019 | 13.61 | 13.63 | 13.39 | 13.39 | 3,439,222 | -0.24(-1.77%) |
Mar 05, 2019 | 13.37 | 13.65 | 13.35 | 13.63 | 2,979,484 | +0.24(+1.80%) |
Mar 04, 2019 | 13.47 | 13.49 | 13.24 | 13.39 | 5,077,428 | -0.07(-0.52%) |