Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.31 | 14.39 | 14.10 | 14.11 | 2,974,323 | -0.38(-2.64%) |
May 30, 2019 | 14.66 | 14.68 | 14.47 | 14.49 | 894,676 | -0.15(-1.02%) |
May 29, 2019 | 14.69 | 14.69 | 14.57 | 14.64 | 949,367 | -0.06(-0.38%) |
May 28, 2019 | 14.73 | 14.75 | 14.65 | 14.70 | 667,659 | +0.12(+0.83%) |
May 24, 2019 | 14.48 | 14.58 | 14.39 | 14.58 | 754,626 | +0.20(+1.36%) |
May 23, 2019 | 14.52 | 14.55 | 14.32 | 14.38 | 1,076,126 | -0.31(-2.10%) |
May 22, 2019 | 14.82 | 14.87 | 14.69 | 14.69 | 856,827 | -0.21(-1.44%) |
May 21, 2019 | 14.91 | 14.96 | 14.87 | 14.90 | 388,386 | +0.01(+0.06%) |
May 20, 2019 | 14.91 | 14.99 | 14.86 | 14.89 | 570,643 | +0.07(+0.44%) |
May 17, 2019 | 14.93 | 14.94 | 14.83 | 14.83 | 498,544 | -0.14(-0.93%) |
May 16, 2019 | 14.98 | 15.02 | 14.96 | 14.97 | 658,158 | +0.08(+0.56%) |
May 15, 2019 | 14.79 | 14.92 | 14.79 | 14.88 | 505,081 | +0.13(+0.88%) |
May 14, 2019 | 14.70 | 14.81 | 14.70 | 14.75 | 521,662 | +0.20(+1.35%) |
May 13, 2019 | 14.74 | 14.77 | 14.54 | 14.56 | 490,926 | -0.07(-0.51%) |
May 10, 2019 | 14.60 | 14.67 | 14.59 | 14.63 | 1,305,180 | +0.03(+0.19%) |
May 09, 2019 | 14.63 | 14.64 | 14.55 | 14.60 | 691,500 | -0.07(-0.51%) |
May 08, 2019 | 14.65 | 14.73 | 14.61 | 14.68 | 689,484 | +0.02(+0.13%) |
May 07, 2019 | 14.70 | 14.73 | 14.61 | 14.66 | 674,204 | -0.19(-1.26%) |
May 06, 2019 | 14.73 | 14.87 | 14.72 | 14.85 | 687,163 | +0.05(+0.31%) |
May 03, 2019 | 14.83 | 14.89 | 14.80 | 14.80 | 648,354 | +0.01(+0.06%) |
May 02, 2019 | 14.86 | 14.87 | 14.72 | 14.79 | 652,053 | -0.17(-1.12%) |
May 01, 2019 | 14.99 | 15.01 | 14.87 | 14.96 | 883,800 | -0.05(-0.31%) |
Apr 30, 2019 | 15.02 | 15.05 | 14.93 | 15.00 | 749,968 | +0.05(+0.31%) |
Apr 29, 2019 | 14.98 | 15.00 | 14.93 | 14.96 | 430,189 | +0.01(+0.06%) |
Apr 26, 2019 | 15.05 | 15.05 | 14.88 | 14.95 | 601,277 | -0.18(-1.17%) |
Apr 25, 2019 | 15.17 | 15.20 | 15.11 | 15.13 | 587,939 | -0.03(-0.18%) |
Apr 24, 2019 | 15.21 | 15.21 | 15.15 | 15.15 | 520,856 | -0.06(-0.37%) |
Apr 23, 2019 | 15.19 | 15.22 | 15.16 | 15.21 | 455,134 | +0.02(+0.12%) |
Apr 22, 2019 | 15.20 | 15.26 | 15.17 | 15.19 | 658,421 | +0.07(+0.49%) |
Apr 18, 2019 | 15.08 | 15.12 | 15.05 | 15.12 | 471,627 | +0.05(+0.31%) |
Apr 17, 2019 | 15.13 | 15.15 | 15.07 | 15.07 | 947,635 | -0.06(-0.37%) |
Apr 16, 2019 | 15.09 | 15.14 | 15.06 | 15.13 | 913,836 | -0.06(-0.37%) |
Apr 15, 2019 | 15.18 | 15.18 | 15.13 | 15.18 | 640,460 | -0.03(-0.18%) |
Apr 12, 2019 | 15.21 | 15.24 | 15.18 | 15.21 | 936,071 | +0.05(+0.31%) |
Apr 11, 2019 | 15.20 | 15.21 | 15.10 | 15.16 | 775,949 | -0.07(-0.49%) |
Apr 10, 2019 | 15.15 | 15.26 | 15.14 | 15.24 | 1,139,489 | +0.13(+0.86%) |
Apr 09, 2019 | 15.12 | 15.14 | 15.07 | 15.11 | 828,689 | -0.03(-0.19%) |
Apr 08, 2019 | 15.12 | 15.15 | 15.11 | 15.13 | 980,570 | +0.06(+0.37%) |
Apr 05, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 1,347,110 | +0.05(+0.31%) |
Apr 04, 2019 | 14.99 | 15.08 | 14.98 | 15.03 | 988,242 | +0.01(+0.06%) |
Apr 03, 2019 | 15.02 | 15.04 | 14.95 | 15.02 | 2,504,064 | +0.02(+0.12%) |
Apr 02, 2019 | 14.94 | 15.01 | 14.93 | 15.00 | 562,963 | +0.04(+0.25%) |
Apr 01, 2019 | 14.92 | 14.99 | 14.91 | 14.97 | 1,243,660 | +0.14(+0.94%) |
Mar 29, 2019 | 14.91 | 14.93 | 14.82 | 14.83 | 1,072,583 | +0.01(+0.06%) |
Mar 28, 2019 | 14.71 | 14.83 | 14.71 | 14.82 | 662,126 | -0.05(-0.31%) |
Mar 27, 2019 | 14.92 | 14.94 | 14.79 | 14.86 | 1,377,664 | -0.08(-0.56%) |
Mar 26, 2019 | 14.98 | 14.99 | 14.91 | 14.95 | 791,547 | +0.03(+0.19%) |
Mar 25, 2019 | 14.83 | 14.96 | 14.81 | 14.92 | 1,224,050 | +0.06(+0.38%) |
Mar 22, 2019 | 14.90 | 14.91 | 14.78 | 14.86 | 948,725 | -0.13(-0.87%) |
Mar 21, 2019 | 15.02 | 15.05 | 14.96 | 14.99 | 1,166,056 | -0.07(-0.50%) |
Mar 20, 2019 | 14.97 | 15.09 | 14.95 | 15.07 | 1,028,535 | +0.11(+0.75%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.91 | 14.96 | 1,173,641 | +0.04(+0.25%) |
Mar 18, 2019 | 14.90 | 14.95 | 14.88 | 14.92 | 746,757 | +0.07(+0.50%) |
Mar 15, 2019 | 14.76 | 14.90 | 14.76 | 14.85 | 959,127 | +0.00(+0.00%) |
Mar 14, 2019 | 14.92 | 14.95 | 14.85 | 14.85 | 713,480 | -0.07(-0.44%) |
Mar 13, 2019 | 14.86 | 14.94 | 14.85 | 14.91 | 1,116,178 | +0.09(+0.63%) |
Mar 12, 2019 | 14.78 | 14.83 | 14.75 | 14.82 | 694,945 | +0.09(+0.63%) |
Mar 11, 2019 | 14.74 | 14.75 | 14.66 | 14.72 | 1,073,011 | +0.02(+0.13%) |
Mar 08, 2019 | 14.58 | 14.71 | 14.51 | 14.71 | 898,323 | -0.01(-0.06%) |
Mar 07, 2019 | 14.77 | 14.78 | 14.71 | 14.72 | 410,300 | -0.04(-0.25%) |
Mar 06, 2019 | 14.77 | 14.80 | 14.72 | 14.75 | 769,920 | -0.08(-0.57%) |
Mar 05, 2019 | 14.82 | 14.84 | 14.75 | 14.84 | 1,299,886 | +0.07(+0.51%) |
Mar 04, 2019 | 14.82 | 14.87 | 14.71 | 14.76 | 1,363,642 | +0.05(+0.32%) |