Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.42 | 14.51 | 14.08 | 14.24 | 12,898 | -0.40(-2.73%) |
May 30, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 286 | +0.08(+0.57%) |
May 29, 2019 | 14.21 | 14.56 | 14.21 | 14.56 | 530 | +0.40(+2.85%) |
May 28, 2019 | 14.54 | 14.54 | 14.15 | 14.15 | 4,696 | -0.39(-2.69%) |
May 24, 2019 | 14.54 | 14.54 | 14.46 | 14.54 | 9,097 | +0.00(+0.00%) |
May 23, 2019 | 14.64 | 14.64 | 14.54 | 14.54 | 1,138 | +0.00(+0.00%) |
May 22, 2019 | 14.54 | 14.65 | 14.54 | 14.54 | 6,010 | +0.01(+0.06%) |
May 21, 2019 | 14.54 | 14.60 | 14.54 | 14.54 | 157,888 | -0.05(-0.36%) |
May 20, 2019 | 14.67 | 14.67 | 14.54 | 14.59 | 4,227 | -0.02(-0.12%) |
May 17, 2019 | 14.60 | 14.62 | 14.60 | 14.61 | 575 | +0.01(+0.06%) |
May 16, 2019 | 14.70 | 14.74 | 14.59 | 14.60 | 2,615 | +0.09(+0.61%) |
May 15, 2019 | 14.56 | 14.64 | 14.51 | 14.51 | 4,187 | -0.05(-0.36%) |
May 14, 2019 | 14.55 | 14.65 | 14.55 | 14.56 | 7,911 | -0.06(-0.44%) |
May 13, 2019 | 14.61 | 14.67 | 14.59 | 14.62 | 2,029 | -0.03(-0.21%) |
May 10, 2019 | 14.68 | 14.72 | 14.65 | 14.65 | 1,042 | -0.11(-0.76%) |
May 09, 2019 | 14.55 | 14.77 | 14.55 | 14.77 | 5,684 | +0.19(+1.33%) |
May 08, 2019 | 14.60 | 14.70 | 14.57 | 14.57 | 6,201 | -0.03(-0.21%) |
May 07, 2019 | 14.68 | 14.68 | 14.59 | 14.60 | 2,846 | -0.08(-0.53%) |
May 06, 2019 | 14.69 | 14.81 | 14.68 | 14.68 | 4,619 | +0.03(+0.18%) |
May 03, 2019 | 14.59 | 14.80 | 14.59 | 14.65 | 1,158 | +0.05(+0.35%) |
May 02, 2019 | 14.60 | 14.69 | 14.59 | 14.60 | 3,731 | -0.03(-0.24%) |
May 01, 2019 | 14.68 | 14.70 | 14.64 | 14.64 | 7,168 | -0.04(-0.29%) |
Apr 30, 2019 | 14.64 | 14.68 | 14.64 | 14.68 | 1,554 | +0.03(+0.24%) |
Apr 29, 2019 | 14.79 | 14.79 | 14.65 | 14.65 | 2,318 | +0.00(+0.00%) |
Apr 26, 2019 | 14.64 | 14.78 | 14.64 | 14.65 | 6,600 | -0.03(-0.24%) |
Apr 25, 2019 | 14.57 | 14.94 | 14.51 | 14.68 | 34,881 | +0.07(+0.47%) |
Apr 24, 2019 | 14.59 | 14.72 | 14.59 | 14.61 | 2,967 | +0.02(+0.12%) |
Apr 23, 2019 | 14.67 | 14.72 | 14.39 | 14.59 | 14,257 | -0.09(-0.59%) |
Apr 22, 2019 | 14.69 | 14.75 | 14.64 | 14.68 | 10,372 | -0.05(-0.36%) |
Apr 18, 2019 | 14.85 | 14.90 | 14.73 | 14.73 | 6,716 | -0.09(-0.63%) |
Apr 17, 2019 | 14.72 | 14.88 | 14.72 | 14.83 | 2,691 | -0.06(-0.41%) |
Apr 16, 2019 | 14.64 | 14.89 | 14.60 | 14.89 | 6,811 | +0.11(+0.76%) |
Apr 15, 2019 | 14.81 | 14.84 | 14.17 | 14.78 | 30,687 | -0.03(-0.23%) |
Apr 12, 2019 | 14.77 | 14.91 | 14.77 | 14.81 | 3,358 | +0.03(+0.18%) |
Apr 11, 2019 | 14.84 | 14.84 | 14.78 | 14.78 | 413 | +0.01(+0.06%) |
Apr 10, 2019 | 14.90 | 14.95 | 14.77 | 14.78 | 5,669 | +0.00(+0.00%) |
Apr 09, 2019 | 14.77 | 14.87 | 14.77 | 14.78 | 3,725 | +0.01(+0.06%) |
Apr 08, 2019 | 14.71 | 14.95 | 14.71 | 14.77 | 10,523 | +0.07(+0.47%) |
Apr 05, 2019 | 14.81 | 15.09 | 14.37 | 14.70 | 26,402 | -0.07(-0.47%) |
Apr 04, 2019 | 14.77 | 15.04 | 14.77 | 14.77 | 9,686 | -0.04(-0.29%) |
Apr 03, 2019 | 14.82 | 15.09 | 14.81 | 14.81 | 5,030 | +0.22(+1.54%) |
Apr 02, 2019 | 14.42 | 14.60 | 14.42 | 14.59 | 3,513 | +0.03(+0.24%) |
Apr 01, 2019 | 14.55 | 14.88 | 14.21 | 14.55 | 10,819 | -0.08(-0.53%) |
Mar 29, 2019 | 14.90 | 14.90 | 14.60 | 14.63 | 2,663 | -0.36(-2.42%) |
Mar 28, 2019 | 14.90 | 15.13 | 14.27 | 14.99 | 15,130 | +0.14(+0.93%) |
Mar 27, 2019 | 15.00 | 15.05 | 14.85 | 14.85 | 2,709 | +0.36(+2.50%) |
Mar 26, 2019 | 14.51 | 14.53 | 14.49 | 14.49 | 1,147 | -0.04(-0.30%) |
Mar 25, 2019 | 14.90 | 14.90 | 14.31 | 14.53 | 23,777 | -0.37(-2.49%) |
Mar 22, 2019 | 14.90 | 14.90 | 14.90 | 45 | +0.00(+0.00%) | |
Mar 21, 2019 | 14.98 | 15.01 | 14.90 | 14.90 | 1,666 | +0.00(+0.00%) |
Mar 20, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 929 | -0.03(-0.17%) |
Mar 19, 2019 | 15.12 | 15.12 | 14.93 | 14.93 | 2,964 | -0.18(-1.20%) |
Mar 18, 2019 | 15.16 | 15.28 | 15.08 | 15.11 | 1,404 | -0.14(-0.91%) |
Mar 15, 2019 | 14.94 | 15.26 | 14.94 | 15.25 | 6,948 | +0.22(+1.44%) |
Mar 14, 2019 | 14.90 | 15.32 | 14.90 | 15.03 | 10,862 | +0.13(+0.87%) |
Mar 13, 2019 | 14.94 | 14.94 | 14.90 | 14.90 | 782 | +0.01(+0.06%) |
Mar 12, 2019 | 14.94 | 14.97 | 14.90 | 14.90 | 1,366 | -0.27(-1.77%) |
Mar 11, 2019 | 15.16 | 15.16 | 15.16 | 138 | +0.00(+0.00%) | |
Mar 08, 2019 | 14.90 | 15.16 | 14.90 | 15.16 | 579 | +0.22(+1.50%) |
Mar 07, 2019 | 15.03 | 15.38 | 14.94 | 14.94 | 6,730 | -0.07(-0.50%) |
Mar 06, 2019 | 14.90 | 15.01 | 14.90 | 15.01 | 1,300 | -0.05(-0.31%) |
Mar 05, 2019 | 14.93 | 15.06 | 14.93 | 15.06 | 1,115 | -0.05(-0.34%) |
Mar 04, 2019 | 15.16 | 15.16 | 14.90 | 15.11 | 1,246 | +0.09(+0.58%) |