Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.87 | 15.05 | 14.79 | 15.01 | 90,459 | +0.04(+0.27%) |
May 30, 2019 | 15.13 | 15.13 | 14.95 | 14.97 | 27,935 | -0.03(-0.22%) |
May 29, 2019 | 14.99 | 15.12 | 14.95 | 15.01 | 49,617 | +0.03(+0.18%) |
May 28, 2019 | 14.82 | 15.03 | 14.82 | 14.98 | 113,613 | +0.16(+1.08%) |
May 24, 2019 | 14.87 | 14.87 | 14.70 | 14.82 | 50,038 | +0.04(+0.27%) |
May 23, 2019 | 14.85 | 14.88 | 14.71 | 14.78 | 49,634 | -0.06(-0.40%) |
May 22, 2019 | 14.79 | 14.95 | 14.79 | 14.84 | 44,930 | +0.00(+0.00%) |
May 21, 2019 | 14.91 | 15.10 | 14.77 | 14.84 | 242,449 | -0.03(-0.22%) |
May 20, 2019 | 14.87 | 14.97 | 14.81 | 14.87 | 94,594 | -0.05(-0.31%) |
May 17, 2019 | 14.78 | 14.97 | 14.76 | 14.92 | 35,462 | +0.11(+0.76%) |
May 16, 2019 | 14.72 | 14.93 | 14.72 | 14.81 | 76,842 | +0.09(+0.63%) |
May 15, 2019 | 14.75 | 14.91 | 14.71 | 14.71 | 59,964 | -0.02(-0.14%) |
May 14, 2019 | 14.74 | 14.94 | 14.71 | 14.73 | 72,206 | -0.01(-0.09%) |
May 13, 2019 | 14.87 | 14.89 | 14.71 | 14.75 | 70,812 | -0.20(-1.34%) |
May 10, 2019 | 14.73 | 15.13 | 14.73 | 14.95 | 274,233 | +0.27(+1.84%) |
May 09, 2019 | 14.63 | 14.78 | 14.53 | 14.68 | 94,486 | -0.05(-0.31%) |
May 08, 2019 | 14.88 | 14.91 | 14.61 | 14.72 | 117,391 | -0.12(-0.84%) |
May 07, 2019 | 14.97 | 14.98 | 14.70 | 14.85 | 95,575 | -0.09(-0.61%) |
May 06, 2019 | 14.82 | 15.02 | 14.68 | 14.94 | 142,046 | +0.16(+1.10%) |
May 03, 2019 | 14.77 | 14.79 | 14.65 | 14.78 | 706,245 | +0.03(+0.22%) |
May 02, 2019 | 14.68 | 14.87 | 14.57 | 14.74 | 166,544 | +0.14(+0.94%) |
May 01, 2019 | 14.61 | 14.68 | 14.56 | 14.61 | 122,114 | -0.01(-0.04%) |
Apr 30, 2019 | 14.64 | 14.66 | 14.57 | 14.61 | 42,949 | -0.02(-0.13%) |
Apr 29, 2019 | 14.74 | 14.77 | 14.63 | 14.63 | 38,151 | -0.08(-0.53%) |
Apr 26, 2019 | 14.73 | 14.92 | 14.68 | 14.71 | 194,842 | -0.04(-0.27%) |
Apr 25, 2019 | 14.81 | 14.82 | 14.70 | 14.75 | 49,503 | -0.01(-0.09%) |
Apr 24, 2019 | 14.89 | 14.91 | 14.75 | 14.76 | 37,784 | -0.08(-0.53%) |
Apr 23, 2019 | 14.82 | 14.96 | 14.82 | 14.84 | 131,180 | +0.05(+0.35%) |
Apr 22, 2019 | 14.80 | 14.92 | 14.74 | 14.79 | 36,707 | -0.02(-0.13%) |
Apr 18, 2019 | 14.72 | 14.91 | 14.72 | 14.81 | 26,367 | +0.07(+0.44%) |
Apr 17, 2019 | 14.74 | 14.81 | 14.72 | 14.74 | 95,066 | +0.05(+0.31%) |
Apr 16, 2019 | 14.79 | 14.94 | 14.69 | 14.70 | 116,036 | -0.05(-0.31%) |
Apr 15, 2019 | 14.96 | 15.00 | 14.74 | 14.74 | 110,781 | -0.13(-0.88%) |
Apr 12, 2019 | 14.93 | 14.94 | 14.84 | 14.87 | 18,089 | +0.00(+0.00%) |
Apr 11, 2019 | 14.91 | 14.96 | 14.87 | 14.87 | 36,133 | -0.01(-0.09%) |
Apr 10, 2019 | 15.02 | 15.06 | 14.83 | 14.89 | 92,205 | -0.12(-0.78%) |
Apr 09, 2019 | 15.08 | 15.23 | 14.97 | 15.00 | 227,480 | -0.08(-0.52%) |
Apr 08, 2019 | 15.02 | 15.22 | 14.97 | 15.08 | 240,736 | +0.12(+0.83%) |
Apr 05, 2019 | 14.94 | 15.09 | 14.87 | 14.96 | 156,977 | +0.07(+0.48%) |
Apr 04, 2019 | 14.94 | 15.00 | 14.89 | 14.89 | 145,691 | +0.01(+0.09%) |
Apr 03, 2019 | 14.98 | 15.00 | 14.87 | 14.87 | 125,246 | +0.01(+0.09%) |
Apr 02, 2019 | 14.93 | 14.96 | 14.86 | 14.86 | 87,170 | +0.01(+0.04%) |
Apr 01, 2019 | 14.92 | 15.00 | 14.84 | 14.85 | 70,716 | +0.04(+0.26%) |
Mar 29, 2019 | 14.82 | 14.84 | 14.75 | 14.81 | 32,192 | +0.08(+0.53%) |
Mar 28, 2019 | 14.64 | 14.83 | 14.64 | 14.74 | 37,161 | +0.12(+0.85%) |
Mar 27, 2019 | 14.67 | 14.88 | 14.58 | 14.61 | 25,907 | -0.07(-0.44%) |
Mar 26, 2019 | 14.79 | 14.85 | 14.64 | 14.68 | 82,755 | -0.07(-0.44%) |
Mar 25, 2019 | 14.68 | 14.78 | 14.60 | 14.74 | 135,902 | +0.01(+0.04%) |
Mar 22, 2019 | 14.81 | 14.81 | 14.61 | 14.74 | 146,399 | -0.11(-0.75%) |
Mar 21, 2019 | 14.75 | 14.91 | 14.74 | 14.85 | 27,953 | +0.06(+0.40%) |
Mar 20, 2019 | 14.80 | 14.91 | 14.73 | 14.79 | 71,401 | +0.00(+0.00%) |
Mar 19, 2019 | 14.76 | 14.88 | 14.70 | 14.79 | 23,361 | +0.05(+0.35%) |
Mar 18, 2019 | 14.48 | 14.81 | 14.42 | 14.74 | 44,589 | +0.25(+1.76%) |
Mar 15, 2019 | 14.63 | 14.78 | 14.48 | 14.48 | 160,350 | -0.14(-0.98%) |
Mar 14, 2019 | 14.58 | 14.68 | 14.54 | 14.63 | 62,026 | +0.10(+0.67%) |
Mar 13, 2019 | 14.42 | 14.53 | 14.36 | 14.53 | 168,267 | +0.14(+0.95%) |
Mar 12, 2019 | 14.50 | 14.50 | 14.38 | 14.39 | 66,623 | -0.06(-0.41%) |
Mar 11, 2019 | 14.45 | 14.46 | 14.38 | 14.45 | 63,442 | +0.01(+0.05%) |
Mar 08, 2019 | 14.36 | 14.51 | 14.34 | 14.44 | 39,244 | +0.07(+0.50%) |
Mar 07, 2019 | 14.38 | 14.46 | 14.32 | 14.37 | 95,912 | -0.01(-0.09%) |
Mar 06, 2019 | 14.58 | 14.58 | 14.38 | 14.38 | 37,838 | -0.17(-1.17%) |
Mar 05, 2019 | 14.57 | 14.65 | 14.51 | 14.55 | 36,826 | -0.03(-0.22%) |
Mar 04, 2019 | 14.58 | 14.67 | 14.55 | 14.59 | 36,169 | -0.01(-0.05%) |