Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.56 | 13.67 | 13.47 | 13.55 | 6,111,173 | -0.08(-0.57%) |
May 30, 2019 | 13.78 | 13.86 | 13.57 | 13.62 | 4,648,060 | -0.15(-1.06%) |
May 29, 2019 | 13.96 | 13.99 | 13.76 | 13.77 | 8,942,899 | -0.24(-1.71%) |
May 28, 2019 | 14.23 | 14.27 | 14.01 | 14.01 | 10,231,074 | -0.14(-0.97%) |
May 24, 2019 | 14.46 | 14.46 | 14.13 | 14.15 | 6,439,388 | -0.25(-1.73%) |
May 23, 2019 | 14.10 | 14.43 | 14.08 | 14.40 | 9,154,226 | +0.21(+1.45%) |
May 22, 2019 | 14.15 | 14.23 | 14.10 | 14.19 | 8,058,230 | +0.15(+1.10%) |
May 21, 2019 | 13.96 | 14.17 | 13.94 | 14.04 | 8,527,039 | +0.11(+0.80%) |
May 20, 2019 | 13.91 | 14.08 | 13.90 | 13.92 | 7,760,340 | -0.09(-0.61%) |
May 17, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 7,042,282 | -0.01(-0.06%) |
May 16, 2019 | 13.87 | 14.10 | 13.83 | 14.02 | 8,218,484 | +0.11(+0.80%) |
May 15, 2019 | 13.70 | 13.94 | 13.63 | 13.91 | 7,988,943 | +0.12(+0.87%) |
May 14, 2019 | 14.00 | 14.06 | 13.77 | 13.79 | 7,772,973 | -0.03(-0.19%) |
May 13, 2019 | 13.79 | 13.85 | 13.61 | 13.81 | 6,528,819 | -0.12(-0.86%) |
May 10, 2019 | 13.80 | 13.97 | 13.64 | 13.93 | 7,020,705 | +0.11(+0.81%) |
May 09, 2019 | 13.68 | 13.95 | 13.61 | 13.82 | 14,516,269 | +0.12(+0.88%) |
May 08, 2019 | 14.22 | 14.27 | 13.68 | 13.70 | 10,497,541 | -0.47(-3.33%) |
May 07, 2019 | 14.33 | 14.51 | 13.97 | 14.17 | 9,832,943 | -0.24(-1.67%) |
May 06, 2019 | 14.42 | 14.47 | 14.28 | 14.41 | 8,335,138 | -0.10(-0.71%) |
May 03, 2019 | 14.68 | 14.79 | 14.52 | 14.52 | 8,787,749 | -0.10(-0.70%) |
May 02, 2019 | 14.46 | 14.72 | 14.34 | 14.62 | 14,836,989 | +0.13(+0.89%) |
May 01, 2019 | 14.67 | 14.78 | 14.49 | 14.49 | 7,130,932 | -0.19(-1.28%) |
Apr 30, 2019 | 14.64 | 14.73 | 14.48 | 14.68 | 12,624,047 | +0.03(+0.21%) |
Apr 29, 2019 | 14.86 | 14.89 | 14.61 | 14.65 | 6,823,572 | -0.20(-1.37%) |
Apr 26, 2019 | 15.04 | 15.15 | 14.77 | 14.85 | 9,022,912 | -0.11(-0.74%) |
Apr 25, 2019 | 15.00 | 15.08 | 14.89 | 14.96 | 5,696,604 | -0.12(-0.79%) |
Apr 24, 2019 | 15.11 | 15.20 | 15.02 | 15.08 | 5,994,291 | -0.02(-0.11%) |
Apr 23, 2019 | 15.07 | 15.23 | 14.99 | 15.10 | 7,234,306 | +0.05(+0.34%) |
Apr 22, 2019 | 15.03 | 15.13 | 14.98 | 15.05 | 3,910,548 | -0.03(-0.17%) |
Apr 18, 2019 | 15.01 | 15.13 | 14.91 | 15.07 | 5,004,303 | +0.02(+0.11%) |
Apr 17, 2019 | 15.21 | 15.23 | 14.99 | 15.06 | 4,065,714 | -0.11(-0.73%) |
Apr 16, 2019 | 15.34 | 15.45 | 15.14 | 15.17 | 5,117,858 | -0.22(-1.44%) |
Apr 15, 2019 | 15.36 | 15.41 | 15.28 | 15.39 | 4,556,353 | +0.06(+0.39%) |
Apr 12, 2019 | 15.37 | 15.40 | 15.24 | 15.33 | 3,919,028 | -0.05(-0.33%) |
Apr 11, 2019 | 15.34 | 15.41 | 15.28 | 15.38 | 3,083,247 | +0.02(+0.11%) |
Apr 10, 2019 | 15.44 | 15.54 | 15.32 | 15.36 | 4,178,524 | -0.04(-0.28%) |
Apr 09, 2019 | 15.26 | 15.40 | 15.25 | 15.40 | 5,185,740 | +0.10(+0.67%) |
Apr 08, 2019 | 15.51 | 15.51 | 15.23 | 15.30 | 4,833,367 | -0.24(-1.53%) |
Apr 05, 2019 | 15.34 | 15.56 | 15.32 | 15.54 | 6,248,531 | +0.23(+1.50%) |
Apr 04, 2019 | 15.36 | 15.36 | 15.17 | 15.31 | 4,860,489 | -0.05(-0.33%) |
Apr 03, 2019 | 15.42 | 15.57 | 15.30 | 15.36 | 10,897,645 | +0.04(+0.28%) |
Apr 02, 2019 | 15.28 | 15.37 | 15.22 | 15.32 | 10,984,770 | +0.08(+0.50%) |
Apr 01, 2019 | 15.42 | 15.45 | 15.18 | 15.24 | 9,816,999 | -0.14(-0.89%) |
Mar 29, 2019 | 15.41 | 15.48 | 15.35 | 15.38 | 8,997,635 | -0.03(-0.17%) |
Mar 28, 2019 | 15.54 | 15.63 | 15.34 | 15.40 | 5,022,670 | -0.12(-0.77%) |
Mar 27, 2019 | 15.62 | 15.75 | 15.41 | 15.52 | 4,940,395 | -0.14(-0.87%) |
Mar 26, 2019 | 15.57 | 15.66 | 15.53 | 15.66 | 6,086,604 | +0.14(+0.93%) |
Mar 25, 2019 | 15.38 | 15.61 | 15.32 | 15.51 | 5,949,800 | +0.15(+1.00%) |
Mar 22, 2019 | 15.57 | 15.67 | 15.35 | 15.36 | 6,140,955 | -0.19(-1.20%) |
Mar 21, 2019 | 15.30 | 15.57 | 15.26 | 15.55 | 5,860,337 | +0.30(+1.95%) |
Mar 20, 2019 | 15.21 | 15.37 | 15.06 | 15.25 | 9,154,902 | +0.08(+0.50%) |
Mar 19, 2019 | 15.43 | 15.53 | 15.08 | 15.17 | 13,340,136 | -0.26(-1.71%) |
Mar 18, 2019 | 15.58 | 15.62 | 15.35 | 15.44 | 6,818,380 | -0.14(-0.87%) |
Mar 15, 2019 | 15.43 | 15.64 | 15.26 | 15.57 | 9,224,072 | +0.11(+0.72%) |
Mar 14, 2019 | 15.45 | 15.49 | 15.31 | 15.46 | 5,058,041 | +0.05(+0.33%) |
Mar 13, 2019 | 15.45 | 15.53 | 15.39 | 15.41 | 4,391,273 | +0.00(+0.00%) |
Mar 12, 2019 | 15.31 | 15.43 | 15.23 | 15.41 | 4,697,313 | +0.13(+0.83%) |
Mar 11, 2019 | 15.11 | 15.28 | 15.09 | 15.28 | 6,673,751 | +0.23(+1.53%) |
Mar 08, 2019 | 15.05 | 15.08 | 14.94 | 15.06 | 5,879,013 | +0.03(+0.17%) |
Mar 07, 2019 | 15.07 | 15.27 | 14.96 | 15.03 | 9,438,981 | +0.08(+0.51%) |
Mar 06, 2019 | 14.84 | 15.06 | 14.76 | 14.95 | 10,384,088 | +0.14(+0.92%) |
Mar 05, 2019 | 14.58 | 14.88 | 14.51 | 14.82 | 8,787,365 | +0.26(+1.75%) |
Mar 04, 2019 | 14.91 | 14.97 | 14.36 | 14.56 | 10,921,357 | -0.32(-2.17%) |