Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.10 | 14.11 | 13.92 | 13.98 | 683,258 | -0.21(-1.49%) |
May 30, 2019 | 14.43 | 14.52 | 14.16 | 14.19 | 1,181,342 | -0.23(-1.57%) |
May 29, 2019 | 14.49 | 14.51 | 14.24 | 14.42 | 2,067,017 | -0.15(-1.00%) |
May 28, 2019 | 14.67 | 14.75 | 14.54 | 14.57 | 1,152,414 | -0.06(-0.39%) |
May 24, 2019 | 14.74 | 14.83 | 14.58 | 14.62 | 413,729 | -0.04(-0.28%) |
May 23, 2019 | 14.57 | 14.71 | 14.45 | 14.67 | 469,532 | +0.01(+0.06%) |
May 22, 2019 | 14.62 | 14.67 | 14.54 | 14.66 | 714,659 | -0.01(-0.06%) |
May 21, 2019 | 14.62 | 14.85 | 14.62 | 14.67 | 443,595 | +0.09(+0.61%) |
May 20, 2019 | 14.54 | 14.64 | 14.47 | 14.58 | 753,449 | -0.07(-0.50%) |
May 17, 2019 | 14.71 | 14.79 | 14.60 | 14.65 | 944,521 | -0.14(-0.93%) |
May 16, 2019 | 14.92 | 15.08 | 14.74 | 14.79 | 553,104 | -0.13(-0.87%) |
May 15, 2019 | 14.68 | 14.95 | 14.68 | 14.92 | 738,544 | +0.15(+1.04%) |
May 14, 2019 | 14.60 | 14.76 | 14.52 | 14.76 | 1,821,260 | +0.18(+1.22%) |
May 13, 2019 | 14.39 | 14.60 | 14.35 | 14.58 | 720,140 | +0.05(+0.33%) |
May 10, 2019 | 14.34 | 14.54 | 14.24 | 14.54 | 1,062,818 | +0.11(+0.73%) |
May 09, 2019 | 14.49 | 14.59 | 14.32 | 14.43 | 742,169 | -0.11(-0.73%) |
May 08, 2019 | 14.62 | 14.83 | 14.53 | 14.54 | 622,361 | -0.07(-0.50%) |
May 07, 2019 | 14.86 | 14.88 | 14.45 | 14.61 | 905,006 | -0.32(-2.17%) |
May 06, 2019 | 14.75 | 15.07 | 14.74 | 14.93 | 797,930 | +0.09(+0.60%) |
May 03, 2019 | 14.74 | 14.90 | 14.62 | 14.84 | 1,384,649 | +0.17(+1.16%) |
May 02, 2019 | 15.16 | 15.24 | 14.52 | 14.67 | 2,028,570 | -0.42(-2.79%) |
May 01, 2019 | 15.11 | 15.26 | 15.05 | 15.09 | 1,338,992 | +0.04(+0.27%) |
Apr 30, 2019 | 15.12 | 15.16 | 14.94 | 15.05 | 1,538,549 | -0.02(-0.16%) |
Apr 29, 2019 | 15.14 | 15.30 | 15.08 | 15.08 | 608,046 | -0.08(-0.53%) |
Apr 26, 2019 | 15.17 | 15.24 | 15.14 | 15.16 | 541,647 | +0.02(+0.16%) |
Apr 25, 2019 | 15.18 | 15.26 | 15.04 | 15.14 | 738,517 | -0.11(-0.74%) |
Apr 24, 2019 | 15.11 | 15.44 | 15.11 | 15.25 | 639,699 | +0.19(+1.29%) |
Apr 23, 2019 | 14.87 | 15.16 | 14.79 | 15.05 | 1,249,648 | +0.22(+1.48%) |
Apr 22, 2019 | 15.10 | 15.10 | 14.67 | 14.84 | 787,470 | -0.34(-2.24%) |
Apr 18, 2019 | 15.09 | 15.24 | 15.05 | 15.18 | 549,665 | +0.07(+0.48%) |
Apr 17, 2019 | 15.14 | 15.24 | 14.93 | 15.10 | 1,311,515 | +0.01(+0.05%) |
Apr 16, 2019 | 15.33 | 15.33 | 14.99 | 15.09 | 1,075,353 | -0.26(-1.69%) |
Apr 15, 2019 | 15.56 | 15.59 | 15.34 | 15.35 | 597,013 | -0.18(-1.15%) |
Apr 12, 2019 | 15.59 | 15.59 | 15.48 | 15.53 | 735,560 | -0.06(-0.36%) |
Apr 11, 2019 | 15.71 | 15.74 | 15.50 | 15.59 | 511,443 | -0.11(-0.67%) |
Apr 10, 2019 | 15.52 | 15.74 | 15.48 | 15.69 | 846,742 | +0.22(+1.41%) |
Apr 09, 2019 | 15.67 | 15.67 | 15.44 | 15.48 | 664,811 | -0.20(-1.29%) |
Apr 08, 2019 | 15.75 | 15.85 | 15.59 | 15.68 | 497,697 | -0.14(-0.87%) |
Apr 05, 2019 | 15.66 | 15.91 | 15.61 | 15.82 | 2,905,234 | +0.19(+1.25%) |
Apr 04, 2019 | 15.48 | 15.63 | 15.47 | 15.62 | 1,207,980 | +0.15(+1.00%) |
Apr 03, 2019 | 15.68 | 15.68 | 15.44 | 15.47 | 1,022,205 | -0.22(-1.40%) |
Apr 02, 2019 | 15.44 | 15.78 | 15.28 | 15.69 | 2,389,101 | +0.24(+1.52%) |
Apr 01, 2019 | 15.55 | 15.58 | 15.29 | 15.45 | 1,595,418 | +0.05(+0.32%) |
Mar 29, 2019 | 15.56 | 15.56 | 15.36 | 15.40 | 1,189,626 | -0.08(-0.52%) |
Mar 28, 2019 | 15.10 | 15.52 | 15.10 | 15.48 | 1,663,817 | +0.45(+2.97%) |
Mar 27, 2019 | 15.16 | 15.24 | 14.97 | 15.04 | 746,970 | -0.12(-0.80%) |
Mar 26, 2019 | 14.91 | 15.23 | 14.88 | 15.16 | 1,402,288 | +0.29(+1.96%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.75 | 14.87 | 1,876,915 | -0.18(-1.19%) |
Mar 22, 2019 | 15.18 | 15.31 | 15.04 | 15.05 | 595,306 | -0.18(-1.17%) |
Mar 21, 2019 | 14.88 | 15.28 | 14.82 | 15.22 | 721,316 | +0.28(+1.90%) |
Mar 20, 2019 | 14.92 | 15.09 | 14.79 | 14.94 | 327,031 | -0.01(-0.05%) |
Mar 19, 2019 | 15.07 | 15.10 | 14.87 | 14.95 | 580,304 | -0.10(-0.65%) |
Mar 18, 2019 | 15.10 | 15.22 | 14.92 | 15.05 | 449,186 | -0.06(-0.38%) |
Mar 15, 2019 | 15.22 | 15.27 | 15.05 | 15.10 | 1,197,397 | -0.12(-0.80%) |
Mar 14, 2019 | 15.31 | 15.31 | 15.11 | 15.22 | 419,767 | -0.02(-0.11%) |
Mar 13, 2019 | 15.34 | 15.44 | 15.23 | 15.24 | 800,357 | -0.09(-0.57%) |
Mar 12, 2019 | 15.21 | 15.36 | 15.21 | 15.33 | 466,299 | +0.12(+0.79%) |
Mar 11, 2019 | 15.06 | 15.22 | 14.92 | 15.21 | 456,651 | +0.20(+1.33%) |
Mar 08, 2019 | 15.01 | 15.10 | 14.90 | 15.01 | 538,251 | +0.00(+0.00%) |
Mar 07, 2019 | 15.18 | 15.23 | 14.97 | 15.01 | 576,366 | -0.12(-0.79%) |
Mar 06, 2019 | 15.34 | 15.38 | 15.11 | 15.13 | 517,016 | -0.21(-1.36%) |
Mar 05, 2019 | 15.21 | 15.37 | 15.20 | 15.34 | 1,018,069 | +0.12(+0.79%) |
Mar 04, 2019 | 15.18 | 15.39 | 15.02 | 15.22 | 1,225,596 | +0.06(+0.42%) |