Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.94 | 13.94 | 13.59 | 13.59 | 6,241 | -0.33(-2.34%) |
May 30, 2019 | 13.90 | 13.92 | 13.79 | 13.92 | 5,186 | +0.27(+1.97%) |
May 29, 2019 | 13.65 | 13.94 | 13.65 | 13.65 | 3,553 | -0.27(-1.97%) |
May 28, 2019 | 13.95 | 13.95 | 13.92 | 13.92 | 1,203 | -0.09(-0.63%) |
May 24, 2019 | 13.89 | 14.01 | 13.73 | 14.01 | 4,519 | +0.07(+0.50%) |
May 23, 2019 | 13.84 | 14.03 | 13.84 | 13.94 | 37,420 | -0.16(-1.15%) |
May 22, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 1,758 | +0.06(+0.43%) |
May 21, 2019 | 14.20 | 14.20 | 14.03 | 14.04 | 2,597 | +0.01(+0.07%) |
May 20, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 1,039 | +0.14(+1.00%) |
May 17, 2019 | 14.21 | 14.21 | 13.89 | 13.89 | 6,886 | -0.14(-1.03%) |
May 16, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 942 | -0.12(-0.82%) |
May 15, 2019 | 14.09 | 14.31 | 14.09 | 14.15 | 3,200 | -0.13(-0.91%) |
May 14, 2019 | 14.08 | 14.29 | 14.08 | 14.28 | 2,881 | +0.25(+1.79%) |
May 13, 2019 | 14.16 | 14.17 | 14.03 | 14.03 | 5,642 | -0.20(-1.40%) |
May 10, 2019 | 14.26 | 14.26 | 14.23 | 14.23 | 2,375 | +0.10(+0.69%) |
May 09, 2019 | 14.17 | 14.17 | 14.13 | 14.13 | 1,938 | -0.02(-0.16%) |
May 08, 2019 | 14.26 | 14.26 | 14.16 | 14.16 | 5,762 | -0.03(-0.20%) |
May 07, 2019 | 14.13 | 14.47 | 14.13 | 14.19 | 5,544 | +0.05(+0.36%) |
May 06, 2019 | 14.24 | 14.36 | 14.13 | 14.13 | 8,852 | -0.33(-2.31%) |
May 03, 2019 | 14.24 | 14.47 | 14.24 | 14.47 | 2,806 | +0.19(+1.30%) |
May 02, 2019 | 14.27 | 14.28 | 14.13 | 14.28 | 6,404 | -0.02(-0.16%) |
May 01, 2019 | 14.13 | 14.47 | 14.13 | 14.31 | 5,398 | -0.01(-0.10%) |
Apr 30, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 5,441 | +0.02(+0.13%) |
Apr 29, 2019 | 13.98 | 14.30 | 13.98 | 14.30 | 3,335 | +0.32(+2.29%) |
Apr 26, 2019 | 13.57 | 14.16 | 13.57 | 13.98 | 13,387 | +0.36(+2.65%) |
Apr 25, 2019 | 13.63 | 14.06 | 13.57 | 13.62 | 7,382 | -0.24(-1.70%) |
Apr 24, 2019 | 14.05 | 14.05 | 13.80 | 13.86 | 5,119 | -0.04(-0.27%) |
Apr 23, 2019 | 13.88 | 13.89 | 13.88 | 13.89 | 2,578 | +0.00(+0.03%) |
Apr 22, 2019 | 13.89 | 13.89 | 13.89 | 891 | +0.00(+0.00%) | |
Apr 18, 2019 | 13.65 | 13.89 | 13.65 | 13.89 | 2,159 | +0.16(+1.15%) |
Apr 17, 2019 | 13.82 | 14.10 | 13.73 | 13.73 | 6,296 | -0.03(-0.24%) |
Apr 16, 2019 | 13.75 | 13.79 | 13.71 | 13.76 | 5,251 | +0.17(+1.26%) |
Apr 15, 2019 | 13.70 | 13.71 | 13.59 | 13.59 | 1,515 | -0.20(-1.44%) |
Apr 12, 2019 | 13.89 | 13.89 | 13.42 | 13.79 | 19,001 | -0.10(-0.73%) |
Apr 11, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 2,968 | +0.00(+0.00%) |
Apr 10, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 5,687 | +0.00(+0.00%) |
Apr 09, 2019 | 13.96 | 13.96 | 13.89 | 13.89 | 1,846 | -0.07(-0.50%) |
Apr 08, 2019 | 13.94 | 14.04 | 13.89 | 13.96 | 4,603 | -0.14(-0.99%) |
Apr 05, 2019 | 14.00 | 14.10 | 14.00 | 14.10 | 863 | +0.02(+0.16%) |
Apr 04, 2019 | 14.06 | 14.08 | 13.99 | 14.08 | 2,524 | +0.01(+0.07%) |
Apr 03, 2019 | 13.90 | 14.08 | 13.90 | 14.07 | 5,691 | +0.01(+0.10%) |
Apr 02, 2019 | 13.89 | 14.06 | 13.89 | 14.06 | 2,411 | -0.02(-0.16%) |
Apr 01, 2019 | 14.13 | 14.13 | 13.89 | 14.08 | 4,162 | +0.02(+0.13%) |
Mar 29, 2019 | 14.34 | 14.34 | 14.06 | 14.06 | 4,102 | -0.22(-1.56%) |
Mar 28, 2019 | 14.32 | 14.36 | 14.13 | 14.28 | 5,294 | -0.14(-1.00%) |
Mar 27, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 1,194 | +0.09(+0.65%) |
Mar 26, 2019 | 14.47 | 14.47 | 14.21 | 14.33 | 1,746 | -0.12(-0.80%) |
Mar 25, 2019 | 14.20 | 14.45 | 14.20 | 14.45 | 1,826 | +0.32(+2.30%) |
Mar 22, 2019 | 14.30 | 14.41 | 14.13 | 14.13 | 6,909 | -0.21(-1.49%) |
Mar 21, 2019 | 14.34 | 14.45 | 14.34 | 14.34 | 5,693 | -0.19(-1.34%) |
Mar 20, 2019 | 14.50 | 14.53 | 14.29 | 14.53 | 1,884 | +0.18(+1.22%) |
Mar 19, 2019 | 14.36 | 14.36 | 14.36 | 14.36 | 2,230 | -0.22(-1.49%) |
Mar 18, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 904 | +0.01(+0.06%) |
Mar 15, 2019 | 14.26 | 14.57 | 14.26 | 14.57 | 26,774 | +0.06(+0.45%) |
Mar 14, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 1,131 | +0.24(+1.69%) |
Mar 13, 2019 | 14.43 | 14.43 | 14.26 | 14.26 | 2,876 | -0.31(-2.10%) |
Mar 12, 2019 | 14.72 | 14.82 | 14.43 | 14.57 | 6,684 | +0.02(+0.13%) |
Mar 11, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 1,647 | +0.42(+2.98%) |
Mar 08, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 1,727 | -0.01(-0.07%) |
Mar 07, 2019 | 14.72 | 14.72 | 14.13 | 14.13 | 1,509 | -0.12(-0.81%) |
Mar 06, 2019 | 14.33 | 14.36 | 14.25 | 14.25 | 2,910 | +0.00(+0.03%) |
Mar 05, 2019 | 14.20 | 14.25 | 14.20 | 14.25 | 2,144 | -0.07(-0.48%) |
Mar 04, 2019 | 14.45 | 14.52 | 14.32 | 14.32 | 11,597 | -0.27(-1.84%) |