Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.60 | 14.60 | 14.46 | 14.50 | 29,463 | -0.15(-1.03%) |
May 30, 2019 | 14.74 | 14.75 | 14.61 | 14.65 | 15,236 | -0.05(-0.34%) |
May 29, 2019 | 14.72 | 14.75 | 14.64 | 14.70 | 22,071 | -0.16(-1.07%) |
May 28, 2019 | 14.98 | 15.00 | 14.86 | 14.86 | 19,276 | +0.12(+0.79%) |
May 24, 2019 | 14.71 | 14.77 | 14.64 | 14.74 | 7,785 | +0.27(+1.85%) |
May 23, 2019 | 14.64 | 14.64 | 14.41 | 14.48 | 25,457 | -0.37(-2.48%) |
May 22, 2019 | 14.84 | 14.91 | 14.81 | 14.85 | 13,958 | -0.02(-0.11%) |
May 21, 2019 | 14.69 | 14.89 | 14.66 | 14.86 | 12,596 | +0.23(+1.54%) |
May 20, 2019 | 14.65 | 14.68 | 14.59 | 14.64 | 26,065 | -0.21(-1.41%) |
May 17, 2019 | 14.85 | 14.94 | 14.81 | 14.84 | 31,619 | -0.11(-0.73%) |
May 16, 2019 | 14.84 | 15.01 | 14.84 | 14.95 | 72,945 | +0.20(+1.36%) |
May 15, 2019 | 14.57 | 14.79 | 14.57 | 14.75 | 13,785 | +0.08(+0.51%) |
May 14, 2019 | 14.69 | 14.81 | 14.68 | 14.68 | 27,833 | +0.00(+0.00%) |
May 13, 2019 | 14.61 | 14.77 | 14.60 | 14.68 | 24,312 | -0.15(-1.01%) |
May 10, 2019 | 14.72 | 14.87 | 14.56 | 14.83 | 54,136 | +0.19(+1.28%) |
May 09, 2019 | 14.46 | 14.68 | 14.44 | 14.64 | 48,726 | -0.06(-0.42%) |
May 08, 2019 | 14.65 | 14.77 | 14.65 | 14.70 | 9,566 | +0.07(+0.50%) |
May 07, 2019 | 14.79 | 14.86 | 14.58 | 14.63 | 25,263 | -0.24(-1.63%) |
May 06, 2019 | 14.64 | 14.88 | 14.64 | 14.87 | 36,724 | -0.13(-0.88%) |
May 03, 2019 | 14.88 | 15.03 | 14.88 | 15.00 | 25,271 | +0.22(+1.46%) |
May 02, 2019 | 14.85 | 14.90 | 14.74 | 14.79 | 16,862 | -0.09(-0.62%) |
May 01, 2019 | 14.98 | 15.03 | 14.87 | 14.88 | 27,771 | -0.08(-0.51%) |
Apr 30, 2019 | 14.91 | 14.99 | 14.91 | 14.95 | 10,830 | -0.02(-0.11%) |
Apr 29, 2019 | 14.87 | 15.02 | 14.87 | 14.97 | 19,258 | +0.12(+0.79%) |
Apr 26, 2019 | 14.97 | 14.97 | 14.82 | 14.85 | 29,942 | -0.20(-1.33%) |
Apr 25, 2019 | 15.01 | 15.05 | 14.90 | 15.05 | 26,500 | -0.03(-0.17%) |
Apr 24, 2019 | 15.18 | 15.20 | 15.07 | 15.08 | 19,853 | -0.01(-0.06%) |
Apr 23, 2019 | 15.16 | 15.16 | 15.06 | 15.09 | 41,522 | -0.08(-0.50%) |
Apr 22, 2019 | 15.08 | 15.17 | 15.08 | 15.16 | 18,164 | -0.01(-0.06%) |
Apr 18, 2019 | 15.21 | 15.25 | 15.17 | 15.17 | 13,653 | -0.04(-0.27%) |
Apr 17, 2019 | 15.28 | 15.30 | 15.21 | 15.21 | 36,680 | +0.04(+0.27%) |
Apr 16, 2019 | 15.09 | 15.21 | 15.09 | 15.17 | 17,946 | +0.13(+0.89%) |
Apr 15, 2019 | 15.14 | 15.15 | 15.03 | 15.04 | 16,260 | -0.08(-0.50%) |
Apr 12, 2019 | 15.10 | 15.13 | 15.06 | 15.11 | 28,266 | +0.06(+0.39%) |
Apr 11, 2019 | 15.19 | 15.19 | 15.05 | 15.05 | 12,404 | -0.18(-1.18%) |
Apr 10, 2019 | 15.10 | 15.28 | 15.10 | 15.23 | 18,023 | +0.14(+0.91%) |
Apr 09, 2019 | 15.22 | 15.22 | 15.08 | 15.10 | 26,029 | -0.16(-1.03%) |
Apr 08, 2019 | 15.14 | 15.25 | 15.12 | 15.25 | 18,090 | +0.12(+0.77%) |
Apr 05, 2019 | 15.11 | 15.20 | 15.11 | 15.14 | 17,845 | +0.03(+0.17%) |
Apr 04, 2019 | 15.20 | 15.20 | 15.07 | 15.11 | 33,079 | -0.10(-0.66%) |
Apr 03, 2019 | 15.10 | 15.25 | 15.10 | 15.21 | 35,835 | +0.17(+1.11%) |
Apr 02, 2019 | 14.96 | 15.10 | 14.92 | 15.05 | 30,795 | +0.20(+1.35%) |
Apr 01, 2019 | 14.79 | 14.88 | 14.78 | 14.84 | 19,395 | +0.16(+1.08%) |
Mar 29, 2019 | 14.63 | 14.72 | 14.63 | 14.69 | 20,960 | +0.13(+0.86%) |
Mar 28, 2019 | 14.56 | 14.64 | 14.53 | 14.56 | 9,767 | +0.05(+0.35%) |
Mar 27, 2019 | 14.59 | 14.69 | 14.44 | 14.51 | 12,311 | -0.09(-0.63%) |
Mar 26, 2019 | 14.59 | 14.70 | 14.57 | 14.60 | 24,440 | +0.16(+1.10%) |
Mar 25, 2019 | 14.55 | 14.61 | 14.42 | 14.44 | 44,450 | -0.19(-1.31%) |
Mar 22, 2019 | 14.89 | 14.95 | 14.64 | 14.64 | 23,115 | -0.38(-2.50%) |
Mar 21, 2019 | 14.85 | 15.03 | 14.85 | 15.01 | 29,146 | +0.13(+0.84%) |
Mar 20, 2019 | 14.87 | 14.95 | 14.80 | 14.89 | 34,091 | -0.00(-0.03%) |
Mar 19, 2019 | 14.88 | 14.92 | 14.84 | 14.89 | 42,516 | +0.05(+0.35%) |
Mar 18, 2019 | 14.74 | 14.85 | 14.71 | 14.84 | 28,945 | +0.16(+1.09%) |
Mar 15, 2019 | 14.58 | 14.74 | 14.58 | 14.68 | 11,617 | +0.13(+0.87%) |
Mar 14, 2019 | 14.58 | 14.62 | 14.54 | 14.55 | 16,708 | -0.14(-0.97%) |
Mar 13, 2019 | 14.64 | 14.74 | 14.64 | 14.69 | 25,904 | +0.05(+0.37%) |
Mar 12, 2019 | 14.62 | 14.69 | 14.61 | 14.64 | 23,789 | +0.05(+0.34%) |
Mar 11, 2019 | 14.40 | 14.61 | 14.40 | 14.59 | 81,892 | +0.20(+1.36%) |
Mar 08, 2019 | 14.29 | 14.39 | 14.15 | 14.39 | 18,205 | -0.08(-0.52%) |
Mar 07, 2019 | 14.64 | 14.64 | 14.40 | 14.47 | 20,446 | -0.19(-1.31%) |
Mar 06, 2019 | 14.76 | 14.83 | 14.66 | 14.66 | 27,185 | -0.10(-0.68%) |
Mar 05, 2019 | 14.68 | 14.80 | 14.68 | 14.76 | 17,497 | +0.06(+0.40%) |
Mar 04, 2019 | 14.89 | 14.89 | 14.59 | 14.70 | 27,161 | -0.10(-0.68%) |