Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.76 | 13.77 | 13.62 | 13.69 | 3,446,285 | -0.12(-0.90%) |
May 30, 2019 | 13.90 | 13.94 | 13.78 | 13.81 | 2,032,495 | -0.12(-0.89%) |
May 29, 2019 | 14.03 | 14.06 | 13.90 | 13.94 | 2,482,301 | -0.12(-0.88%) |
May 28, 2019 | 14.17 | 14.26 | 14.06 | 14.06 | 2,431,286 | -0.08(-0.57%) |
May 24, 2019 | 14.09 | 14.15 | 14.08 | 14.14 | 1,945,652 | +0.10(+0.71%) |
May 23, 2019 | 14.00 | 14.04 | 13.97 | 14.04 | 2,387,654 | -0.02(-0.13%) |
May 22, 2019 | 14.08 | 14.10 | 14.02 | 14.06 | 1,292,293 | -0.01(-0.04%) |
May 21, 2019 | 14.08 | 14.12 | 14.01 | 14.07 | 1,952,716 | +0.06(+0.40%) |
May 20, 2019 | 14.04 | 14.09 | 13.97 | 14.01 | 2,584,281 | -0.06(-0.40%) |
May 17, 2019 | 14.03 | 14.10 | 14.01 | 14.07 | 2,266,492 | -0.04(-0.31%) |
May 16, 2019 | 13.99 | 14.11 | 13.97 | 14.11 | 1,676,738 | +0.12(+0.89%) |
May 15, 2019 | 14.00 | 14.07 | 13.95 | 13.99 | 1,856,938 | -0.06(-0.44%) |
May 14, 2019 | 13.91 | 14.11 | 13.88 | 14.05 | 2,712,808 | +0.20(+1.48%) |
May 13, 2019 | 13.83 | 13.92 | 13.82 | 13.85 | 3,117,568 | -0.15(-1.06%) |
May 10, 2019 | 13.83 | 14.03 | 13.81 | 13.99 | 3,222,567 | +0.10(+0.71%) |
May 09, 2019 | 13.83 | 13.90 | 13.74 | 13.90 | 4,113,282 | -0.02(-0.13%) |
May 08, 2019 | 13.97 | 14.11 | 13.83 | 13.91 | 4,865,916 | -0.35(-2.48%) |
May 07, 2019 | 14.28 | 14.34 | 14.23 | 14.27 | 2,229,738 | -0.04(-0.30%) |
May 06, 2019 | 14.22 | 14.37 | 14.19 | 14.31 | 2,463,916 | +0.00(+0.00%) |
May 03, 2019 | 14.35 | 14.40 | 14.30 | 14.31 | 2,078,691 | +0.00(+0.00%) |
May 02, 2019 | 14.29 | 14.37 | 14.26 | 14.31 | 2,239,631 | +0.02(+0.13%) |
May 01, 2019 | 14.32 | 14.39 | 14.29 | 14.29 | 1,379,417 | -0.02(-0.13%) |
Apr 30, 2019 | 14.26 | 14.32 | 14.21 | 14.31 | 1,978,727 | +0.07(+0.48%) |
Apr 29, 2019 | 14.26 | 14.33 | 14.22 | 14.24 | 2,258,968 | -0.07(-0.48%) |
Apr 26, 2019 | 14.24 | 14.35 | 14.21 | 14.31 | 2,968,247 | +0.09(+0.65%) |
Apr 25, 2019 | 14.19 | 14.25 | 14.14 | 14.22 | 2,460,340 | +0.00(+0.00%) |
Apr 24, 2019 | 14.16 | 14.26 | 14.12 | 14.22 | 2,282,561 | +0.09(+0.66%) |
Apr 23, 2019 | 14.11 | 14.16 | 14.07 | 14.12 | 2,255,319 | +0.05(+0.35%) |
Apr 22, 2019 | 14.02 | 14.09 | 13.97 | 14.08 | 2,653,103 | +0.06(+0.44%) |
Apr 18, 2019 | 14.00 | 14.06 | 13.93 | 14.01 | 1,861,416 | +0.02(+0.18%) |
Apr 17, 2019 | 14.06 | 14.06 | 13.93 | 13.99 | 1,845,411 | -0.02(-0.18%) |
Apr 16, 2019 | 14.06 | 14.11 | 14.00 | 14.01 | 2,420,487 | -0.02(-0.18%) |
Apr 15, 2019 | 14.12 | 14.13 | 13.98 | 14.04 | 2,933,954 | -0.07(-0.48%) |
Apr 12, 2019 | 14.08 | 14.11 | 14.03 | 14.11 | 1,814,546 | +0.04(+0.27%) |
Apr 11, 2019 | 14.03 | 14.08 | 14.01 | 14.07 | 2,229,982 | +0.05(+0.35%) |
Apr 10, 2019 | 14.03 | 14.05 | 13.98 | 14.02 | 1,435,906 | +0.02(+0.18%) |
Apr 09, 2019 | 14.04 | 14.08 | 13.98 | 13.99 | 2,637,543 | -0.06(-0.44%) |
Apr 08, 2019 | 13.97 | 14.06 | 13.96 | 14.06 | 2,080,498 | +0.07(+0.53%) |
Apr 05, 2019 | 14.02 | 14.04 | 13.95 | 13.98 | 2,818,619 | +0.00(+0.00%) |
Apr 04, 2019 | 13.95 | 14.03 | 13.93 | 13.98 | 3,384,050 | +0.02(+0.13%) |
Apr 03, 2019 | 13.98 | 13.98 | 13.93 | 13.96 | 1,958,702 | -0.01(-0.09%) |
Apr 02, 2019 | 13.99 | 14.03 | 13.91 | 13.98 | 2,211,231 | -0.01(-0.09%) |
Apr 01, 2019 | 13.91 | 13.99 | 13.88 | 13.99 | 2,512,293 | +0.11(+0.80%) |
Mar 29, 2019 | 13.92 | 13.94 | 13.84 | 13.88 | 2,408,711 | -0.03(-0.22%) |
Mar 28, 2019 | 13.82 | 13.91 | 13.78 | 13.91 | 5,045,302 | +0.13(+0.95%) |
Mar 27, 2019 | 13.84 | 13.84 | 13.73 | 13.78 | 4,115,474 | -0.02(-0.18%) |
Mar 26, 2019 | 13.80 | 13.84 | 13.75 | 13.80 | 2,811,807 | +0.07(+0.49%) |
Mar 25, 2019 | 13.73 | 13.80 | 13.69 | 13.73 | 2,991,072 | +0.00(+0.00%) |
Mar 22, 2019 | 13.81 | 13.82 | 13.72 | 13.73 | 2,427,905 | -0.07(-0.53%) |
Mar 21, 2019 | 13.73 | 13.83 | 13.73 | 13.81 | 2,821,079 | +0.07(+0.53%) |
Mar 20, 2019 | 13.75 | 13.80 | 13.71 | 13.73 | 3,714,315 | -0.01(-0.09%) |
Mar 19, 2019 | 13.83 | 13.83 | 13.74 | 13.75 | 2,342,607 | -0.05(-0.40%) |
Mar 18, 2019 | 13.76 | 13.84 | 13.74 | 13.80 | 2,291,893 | +0.08(+0.58%) |
Mar 15, 2019 | 13.73 | 13.75 | 13.69 | 13.72 | 3,794,311 | +0.00(+0.00%) |
Mar 14, 2019 | 13.69 | 13.77 | 13.67 | 13.72 | 3,882,822 | +0.04(+0.27%) |
Mar 13, 2019 | 13.67 | 13.75 | 13.67 | 13.69 | 1,955,502 | +0.02(+0.18%) |
Mar 12, 2019 | 13.64 | 13.71 | 13.64 | 13.66 | 2,342,365 | +0.05(+0.36%) |
Mar 11, 2019 | 13.56 | 13.65 | 13.56 | 13.61 | 3,734,794 | +0.12(+0.86%) |
Mar 08, 2019 | 13.49 | 13.56 | 13.46 | 13.50 | 2,617,793 | -0.03(-0.22%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.50 | 13.53 | 2,807,805 | -0.04(-0.27%) |
Mar 06, 2019 | 13.66 | 13.67 | 13.55 | 13.56 | 2,651,187 | -0.10(-0.71%) |
Mar 05, 2019 | 13.67 | 13.70 | 13.59 | 13.66 | 2,301,305 | -0.01(-0.04%) |
Mar 04, 2019 | 13.57 | 13.67 | 13.52 | 13.67 | 2,539,661 | +0.13(+0.99%) |