Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.96 | 14.03 | 13.54 | 13.67 | 1,430,600 | -0.40(-2.84%) |
May 30, 2019 | 14.06 | 14.28 | 14.02 | 14.07 | 696,471 | +0.01(+0.07%) |
May 29, 2019 | 14.13 | 14.20 | 13.93 | 14.06 | 1,634,526 | -0.18(-1.26%) |
May 28, 2019 | 14.51 | 14.65 | 14.23 | 14.24 | 676,589 | -0.27(-1.86%) |
May 24, 2019 | 14.45 | 14.66 | 14.36 | 14.51 | 1,145,400 | +0.10(+0.69%) |
May 23, 2019 | 14.42 | 14.68 | 14.33 | 14.41 | 1,043,271 | -0.13(-0.89%) |
May 22, 2019 | 14.45 | 14.73 | 14.33 | 14.54 | 659,496 | +0.04(+0.28%) |
May 21, 2019 | 14.26 | 14.67 | 14.26 | 14.50 | 2,125,295 | +0.29(+2.04%) |
May 20, 2019 | 14.56 | 14.58 | 14.14 | 14.21 | 1,410,618 | -0.39(-2.67%) |
May 17, 2019 | 14.67 | 14.82 | 14.54 | 14.60 | 741,800 | -0.22(-1.48%) |
May 16, 2019 | 14.73 | 14.99 | 14.73 | 14.82 | 1,895,323 | +0.11(+0.75%) |
May 15, 2019 | 14.55 | 14.73 | 14.41 | 14.71 | 1,926,244 | +0.11(+0.75%) |
May 14, 2019 | 14.29 | 14.63 | 14.24 | 14.60 | 862,084 | +0.42(+2.96%) |
May 13, 2019 | 14.37 | 14.50 | 14.11 | 14.18 | 1,749,474 | -0.38(-2.61%) |
May 10, 2019 | 14.55 | 14.63 | 14.37 | 14.56 | 1,229,800 | -0.06(-0.41%) |
May 09, 2019 | 14.55 | 14.69 | 14.38 | 14.62 | 1,036,905 | -0.04(-0.27%) |
May 08, 2019 | 14.87 | 14.98 | 14.60 | 14.66 | 893,384 | -0.22(-1.48%) |
May 07, 2019 | 14.86 | 15.27 | 14.78 | 14.88 | 2,170,457 | -0.07(-0.47%) |
May 06, 2019 | 14.58 | 14.97 | 14.51 | 14.95 | 877,762 | +0.22(+1.49%) |
May 03, 2019 | 14.93 | 15.04 | 14.70 | 14.73 | 920,100 | -0.21(-1.41%) |
May 02, 2019 | 13.92 | 14.96 | 13.66 | 14.94 | 1,249,328 | +0.99(+7.10%) |
May 01, 2019 | 13.99 | 14.11 | 13.71 | 13.95 | 881,798 | -0.08(-0.57%) |
Apr 30, 2019 | 13.83 | 14.07 | 13.70 | 14.03 | 1,123,799 | +0.26(+1.89%) |
Apr 29, 2019 | 13.83 | 13.94 | 13.76 | 13.77 | 471,643 | -0.01(-0.07%) |
Apr 26, 2019 | 13.67 | 13.89 | 13.52 | 13.78 | 643,700 | +0.19(+1.40%) |
Apr 25, 2019 | 13.63 | 13.75 | 13.43 | 13.59 | 805,686 | -0.13(-0.95%) |
Apr 24, 2019 | 13.83 | 13.89 | 13.09 | 13.72 | 1,206,462 | -0.05(-0.36%) |
Apr 23, 2019 | 13.43 | 13.80 | 13.34 | 13.77 | 852,925 | +0.34(+2.53%) |
Apr 22, 2019 | 13.11 | 13.62 | 13.07 | 13.43 | 735,571 | +0.33(+2.52%) |
Apr 18, 2019 | 13.37 | 13.42 | 13.07 | 13.10 | 637,400 | -0.27(-2.02%) |
Apr 17, 2019 | 13.81 | 13.81 | 13.19 | 13.37 | 1,128,081 | -0.41(-2.98%) |
Apr 16, 2019 | 13.84 | 13.88 | 13.70 | 13.78 | 424,987 | -0.01(-0.07%) |
Apr 15, 2019 | 14.05 | 14.17 | 13.61 | 13.79 | 494,804 | -0.23(-1.64%) |
Apr 12, 2019 | 14.09 | 14.18 | 13.94 | 14.02 | 725,700 | -0.01(-0.07%) |
Apr 11, 2019 | 14.24 | 14.25 | 13.92 | 14.03 | 506,362 | -0.19(-1.34%) |
Apr 10, 2019 | 14.11 | 14.28 | 14.09 | 14.22 | 448,803 | +0.08(+0.57%) |
Apr 09, 2019 | 14.36 | 14.47 | 14.14 | 14.14 | 545,296 | -0.23(-1.60%) |
Apr 08, 2019 | 14.44 | 14.51 | 14.24 | 14.37 | 777,989 | -0.10(-0.69%) |
Apr 05, 2019 | 14.30 | 14.55 | 14.24 | 14.47 | 1,299,400 | +0.18(+1.26%) |
Apr 04, 2019 | 13.95 | 14.41 | 13.94 | 14.29 | 843,009 | +0.37(+2.66%) |
Apr 03, 2019 | 13.84 | 14.01 | 13.78 | 13.92 | 380,998 | +0.10(+0.72%) |
Apr 02, 2019 | 14.00 | 14.02 | 13.77 | 13.82 | 731,658 | -0.20(-1.43%) |
Apr 01, 2019 | 14.09 | 14.27 | 13.86 | 14.02 | 827,299 | -0.01(-0.07%) |
Mar 29, 2019 | 13.98 | 14.13 | 13.89 | 14.03 | 1,070,700 | +0.07(+0.50%) |
Mar 28, 2019 | 13.73 | 14.12 | 13.73 | 13.96 | 562,544 | +0.27(+1.97%) |
Mar 27, 2019 | 14.04 | 14.07 | 13.62 | 13.69 | 668,845 | -0.36(-2.56%) |
Mar 26, 2019 | 13.80 | 14.15 | 13.67 | 14.05 | 1,213,304 | +0.31(+2.26%) |
Mar 25, 2019 | 13.71 | 13.87 | 13.55 | 13.74 | 735,236 | +0.00(+0.00%) |
Mar 22, 2019 | 13.89 | 14.08 | 13.67 | 13.74 | 875,200 | -0.21(-1.51%) |
Mar 21, 2019 | 13.67 | 14.08 | 13.65 | 13.95 | 514,174 | +0.02(+0.14%) |
Mar 20, 2019 | 14.16 | 14.24 | 13.93 | 13.93 | 798,746 | -0.23(-1.62%) |
Mar 19, 2019 | 14.25 | 14.40 | 14.12 | 14.16 | 417,865 | -0.02(-0.14%) |
Mar 18, 2019 | 14.15 | 14.38 | 14.03 | 14.18 | 579,345 | +0.02(+0.14%) |
Mar 15, 2019 | 14.47 | 14.47 | 13.97 | 14.16 | 1,360,500 | +0.02(+0.14%) |
Mar 14, 2019 | 14.24 | 14.37 | 14.09 | 14.14 | 699,218 | -0.12(-0.84%) |
Mar 13, 2019 | 14.29 | 14.67 | 14.25 | 14.26 | 919,880 | -0.02(-0.14%) |
Mar 12, 2019 | 14.12 | 14.45 | 14.10 | 14.28 | 685,951 | +0.14(+0.99%) |
Mar 11, 2019 | 14.02 | 14.23 | 13.89 | 14.14 | 559,226 | +0.13(+0.93%) |
Mar 08, 2019 | 14.13 | 14.21 | 13.62 | 14.01 | 832,500 | -0.20(-1.41%) |
Mar 07, 2019 | 14.37 | 14.49 | 14.12 | 14.21 | 646,639 | -0.19(-1.32%) |
Mar 06, 2019 | 14.71 | 14.71 | 14.35 | 14.40 | 923,131 | -0.25(-1.71%) |
Mar 05, 2019 | 14.81 | 15.05 | 14.61 | 14.65 | 976,452 | -0.18(-1.21%) |
Mar 04, 2019 | 15.38 | 15.40 | 14.59 | 14.83 | 1,564,908 | -0.50(-3.26%) |