Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.23 | 14.29 | 14.15 | 14.27 | 24,000 | -0.04(-0.28%) |
May 30, 2019 | 14.22 | 14.33 | 14.20 | 14.31 | 40,794 | +0.17(+1.17%) |
May 29, 2019 | 14.05 | 14.18 | 14.05 | 14.14 | 68,797 | +0.05(+0.39%) |
May 28, 2019 | 14.24 | 14.24 | 14.06 | 14.09 | 51,028 | -0.15(-1.02%) |
May 24, 2019 | 14.23 | 14.25 | 14.20 | 14.24 | 23,500 | -0.00(-0.03%) |
May 23, 2019 | 14.29 | 14.29 | 14.20 | 14.24 | 35,149 | -0.05(-0.35%) |
May 22, 2019 | 14.23 | 14.29 | 14.20 | 14.29 | 148,021 | +0.04(+0.32%) |
May 21, 2019 | 14.27 | 14.27 | 14.21 | 14.24 | 50,582 | +0.09(+0.67%) |
May 20, 2019 | 14.19 | 14.19 | 14.02 | 14.15 | 52,080 | +0.10(+0.71%) |
May 17, 2019 | 13.97 | 14.13 | 13.97 | 14.05 | 61,900 | -0.17(-1.20%) |
May 16, 2019 | 14.27 | 14.30 | 14.21 | 14.22 | 52,103 | +0.27(+1.94%) |
May 15, 2019 | 13.66 | 14.01 | 13.66 | 13.95 | 29,638 | +0.04(+0.29%) |
May 14, 2019 | 13.63 | 13.96 | 13.63 | 13.91 | 60,980 | +0.29(+2.13%) |
May 13, 2019 | 13.85 | 13.85 | 13.54 | 13.62 | 51,076 | -0.45(-3.20%) |
May 10, 2019 | 14.02 | 14.07 | 13.84 | 14.07 | 39,000 | +0.00(+0.00%) |
May 09, 2019 | 13.88 | 14.12 | 13.85 | 14.07 | 43,826 | -0.25(-1.75%) |
May 08, 2019 | 14.23 | 14.39 | 14.23 | 14.32 | 43,562 | -0.04(-0.28%) |
May 07, 2019 | 14.50 | 14.50 | 14.30 | 14.36 | 26,793 | -0.47(-3.19%) |
May 06, 2019 | 14.54 | 14.84 | 14.54 | 14.83 | 17,985 | -0.29(-1.90%) |
May 03, 2019 | 14.89 | 15.12 | 14.89 | 15.12 | 7,500 | +0.19(+1.27%) |
May 02, 2019 | 15.01 | 15.01 | 14.88 | 14.93 | 39,476 | -0.04(-0.27%) |
May 01, 2019 | 14.96 | 15.08 | 14.96 | 14.97 | 15,036 | -0.04(-0.30%) |
Apr 30, 2019 | 14.72 | 15.08 | 14.72 | 15.02 | 26,520 | +0.01(+0.03%) |
Apr 29, 2019 | 15.02 | 15.14 | 15.00 | 15.01 | 28,855 | +0.10(+0.64%) |
Apr 26, 2019 | 14.89 | 14.94 | 14.89 | 14.91 | 26,000 | +0.04(+0.30%) |
Apr 25, 2019 | 14.79 | 14.88 | 14.79 | 14.87 | 22,966 | -0.02(-0.13%) |
Apr 24, 2019 | 14.94 | 15.02 | 14.84 | 14.89 | 23,643 | -0.24(-1.62%) |
Apr 23, 2019 | 15.10 | 15.18 | 15.08 | 15.13 | 42,372 | -0.04(-0.23%) |
Apr 22, 2019 | 15.12 | 15.21 | 15.08 | 15.17 | 19,974 | -0.17(-1.11%) |
Apr 18, 2019 | 15.35 | 15.37 | 15.25 | 15.34 | 27,700 | -0.04(-0.29%) |
Apr 17, 2019 | 15.41 | 15.47 | 15.37 | 15.38 | 73,120 | +0.12(+0.75%) |
Apr 16, 2019 | 15.37 | 15.37 | 15.24 | 15.27 | 24,292 | +0.44(+2.97%) |
Apr 15, 2019 | 14.88 | 14.88 | 14.82 | 14.83 | 29,890 | -0.23(-1.53%) |
Apr 12, 2019 | 15.14 | 15.14 | 15.00 | 15.06 | 41,000 | +0.32(+2.17%) |
Apr 11, 2019 | 14.58 | 14.85 | 14.58 | 14.74 | 8,814 | -0.14(-0.94%) |
Apr 10, 2019 | 14.65 | 14.91 | 14.65 | 14.88 | 13,320 | -0.09(-0.60%) |
Apr 09, 2019 | 14.97 | 15.01 | 14.93 | 14.97 | 141,002 | -0.21(-1.42%) |
Apr 08, 2019 | 14.95 | 15.23 | 14.95 | 15.19 | 13,108 | -0.12(-0.82%) |
Apr 05, 2019 | 15.49 | 15.49 | 15.25 | 15.31 | 20,400 | +0.15(+0.99%) |
Apr 04, 2019 | 15.06 | 15.20 | 15.06 | 15.16 | 25,953 | +0.08(+0.53%) |
Apr 03, 2019 | 15.03 | 15.14 | 15.00 | 15.08 | 18,329 | +0.10(+0.67%) |
Apr 02, 2019 | 15.04 | 15.04 | 14.96 | 14.98 | 23,974 | -0.14(-0.96%) |
Apr 01, 2019 | 15.03 | 15.13 | 15.03 | 15.12 | 42,473 | +0.45(+3.07%) |
Mar 29, 2019 | 14.65 | 14.75 | 14.64 | 14.68 | 20,200 | -0.13(-0.91%) |
Mar 28, 2019 | 14.69 | 14.81 | 14.64 | 14.81 | 23,024 | +0.14(+0.95%) |
Mar 27, 2019 | 14.71 | 14.75 | 14.63 | 14.67 | 220,325 | -0.16(-1.08%) |
Mar 26, 2019 | 14.85 | 14.85 | 14.72 | 14.83 | 23,234 | -0.01(-0.07%) |
Mar 25, 2019 | 14.85 | 14.89 | 14.74 | 14.84 | 37,487 | -0.05(-0.34%) |
Mar 22, 2019 | 15.07 | 15.21 | 14.88 | 14.89 | 20,900 | -0.38(-2.46%) |
Mar 21, 2019 | 15.23 | 15.27 | 15.15 | 15.27 | 38,915 | -0.04(-0.23%) |
Mar 20, 2019 | 15.18 | 15.43 | 15.15 | 15.30 | 36,123 | -0.04(-0.23%) |
Mar 19, 2019 | 15.33 | 15.40 | 15.32 | 15.34 | 46,347 | +0.03(+0.17%) |
Mar 18, 2019 | 15.28 | 15.36 | 15.26 | 15.31 | 47,645 | +0.06(+0.39%) |
Mar 15, 2019 | 15.20 | 15.32 | 15.16 | 15.25 | 251,300 | +0.10(+0.63%) |
Mar 14, 2019 | 15.13 | 15.17 | 15.08 | 15.15 | 19,510 | -0.04(-0.23%) |
Mar 13, 2019 | 15.24 | 15.31 | 15.19 | 15.19 | 20,220 | -0.12(-0.82%) |
Mar 12, 2019 | 14.95 | 15.33 | 14.95 | 15.31 | 24,156 | +0.20(+1.29%) |
Mar 11, 2019 | 15.07 | 15.18 | 15.07 | 15.12 | 15,813 | +0.25(+1.68%) |
Mar 08, 2019 | 15.00 | 15.00 | 14.80 | 14.87 | 26,500 | -0.38(-2.49%) |
Mar 07, 2019 | 15.29 | 15.34 | 15.22 | 15.25 | 18,598 | -0.14(-0.94%) |
Mar 06, 2019 | 15.51 | 15.51 | 15.39 | 15.39 | 63,596 | -0.09(-0.58%) |
Mar 05, 2019 | 15.41 | 15.51 | 15.37 | 15.48 | 27,605 | +0.14(+0.91%) |
Mar 04, 2019 | 15.45 | 15.45 | 15.21 | 15.35 | 26,532 | +0.01(+0.03%) |