Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.95 | 14.04 | 13.93 | 14.00 | 54,578 | +0.00(+0.00%) |
May 30, 2019 | 14.02 | 14.03 | 13.96 | 14.00 | 22,206 | -0.12(-0.82%) |
May 29, 2019 | 14.03 | 14.13 | 14.00 | 14.11 | 25,728 | -0.05(-0.34%) |
May 28, 2019 | 14.16 | 14.31 | 14.13 | 14.16 | 14,527 | +0.24(+1.69%) |
May 24, 2019 | 14.10 | 14.13 | 13.90 | 13.92 | 42,414 | -0.03(-0.24%) |
May 23, 2019 | 13.98 | 14.05 | 13.88 | 13.96 | 60,186 | -0.36(-2.49%) |
May 22, 2019 | 14.41 | 14.49 | 14.30 | 14.31 | 47,192 | -0.21(-1.46%) |
May 21, 2019 | 14.49 | 14.59 | 14.42 | 14.53 | 19,118 | +0.24(+1.68%) |
May 20, 2019 | 14.54 | 14.54 | 14.27 | 14.28 | 76,823 | -0.50(-3.38%) |
May 17, 2019 | 14.84 | 14.92 | 14.77 | 14.78 | 90,651 | -0.41(-2.72%) |
May 16, 2019 | 15.29 | 15.32 | 15.20 | 15.20 | 27,272 | -0.03(-0.19%) |
May 15, 2019 | 15.09 | 15.31 | 15.05 | 15.23 | 57,570 | +0.21(+1.41%) |
May 14, 2019 | 14.83 | 15.04 | 14.79 | 15.02 | 75,982 | +0.38(+2.56%) |
May 13, 2019 | 14.89 | 14.90 | 14.60 | 14.64 | 380,675 | -0.78(-5.05%) |
May 10, 2019 | 15.48 | 15.48 | 15.18 | 15.42 | 84,518 | +0.10(+0.63%) |
May 09, 2019 | 15.20 | 15.37 | 14.96 | 15.32 | 101,953 | -0.25(-1.61%) |
May 08, 2019 | 15.47 | 15.65 | 15.44 | 15.57 | 109,685 | +0.00(+0.00%) |
May 07, 2019 | 15.90 | 15.90 | 15.45 | 15.57 | 128,445 | -0.50(-3.11%) |
May 06, 2019 | 15.93 | 16.12 | 15.77 | 16.07 | 121,798 | -0.66(-3.97%) |
May 03, 2019 | 16.63 | 16.75 | 16.63 | 16.74 | 52,498 | +0.26(+1.58%) |
May 02, 2019 | 16.33 | 16.63 | 16.33 | 16.48 | 52,220 | -0.02(-0.12%) |
May 01, 2019 | 16.59 | 16.72 | 16.49 | 16.50 | 64,522 | -0.04(-0.23%) |
Apr 30, 2019 | 16.42 | 16.59 | 16.42 | 16.54 | 43,645 | +0.09(+0.53%) |
Apr 29, 2019 | 16.45 | 16.51 | 16.42 | 16.45 | 31,903 | -0.01(-0.06%) |
Apr 26, 2019 | 16.39 | 16.46 | 16.30 | 16.46 | 27,133 | +0.12(+0.71%) |
Apr 25, 2019 | 16.30 | 16.35 | 16.15 | 16.34 | 63,321 | -0.13(-0.82%) |
Apr 24, 2019 | 16.66 | 16.66 | 16.44 | 16.48 | 45,111 | -0.28(-1.66%) |
Apr 23, 2019 | 16.61 | 16.80 | 16.59 | 16.76 | 95,895 | +0.04(+0.23%) |
Apr 22, 2019 | 16.70 | 16.74 | 16.63 | 16.72 | 51,361 | -0.11(-0.63%) |
Apr 18, 2019 | 16.73 | 16.84 | 16.69 | 16.82 | 56,865 | +0.06(+0.34%) |
Apr 17, 2019 | 16.86 | 16.92 | 16.72 | 16.77 | 222,827 | +0.38(+2.29%) |
Apr 16, 2019 | 16.54 | 16.54 | 16.38 | 16.39 | 54,017 | +0.01(+0.06%) |
Apr 15, 2019 | 16.67 | 16.68 | 16.29 | 16.38 | 148,249 | -0.29(-1.73%) |
Apr 12, 2019 | 16.64 | 16.74 | 16.64 | 16.67 | 61,543 | +0.16(+0.99%) |
Apr 11, 2019 | 16.62 | 16.63 | 16.49 | 16.51 | 129,784 | -0.16(-0.98%) |
Apr 10, 2019 | 16.74 | 16.76 | 16.62 | 16.67 | 119,490 | +0.05(+0.29%) |
Apr 09, 2019 | 16.67 | 16.67 | 16.57 | 16.62 | 63,837 | +0.01(+0.06%) |
Apr 08, 2019 | 16.58 | 16.63 | 16.53 | 16.61 | 117,661 | -0.05(-0.29%) |
Apr 05, 2019 | 16.43 | 16.69 | 16.43 | 16.66 | 329,028 | +0.23(+1.40%) |
Apr 04, 2019 | 16.43 | 16.50 | 16.37 | 16.43 | 68,931 | +0.04(+0.23%) |
Apr 03, 2019 | 16.47 | 16.56 | 16.36 | 16.39 | 135,654 | +0.19(+1.19%) |
Apr 02, 2019 | 16.35 | 16.35 | 16.19 | 16.20 | 53,017 | -0.15(-0.94%) |
Apr 01, 2019 | 16.26 | 16.40 | 16.17 | 16.35 | 116,483 | +0.32(+1.98%) |
Mar 29, 2019 | 15.93 | 16.06 | 15.86 | 16.04 | 97,824 | +0.38(+2.40%) |
Mar 28, 2019 | 15.66 | 15.69 | 15.54 | 15.66 | 65,099 | +0.05(+0.31%) |
Mar 27, 2019 | 15.68 | 15.73 | 15.58 | 15.61 | 382,516 | -0.05(-0.31%) |
Mar 26, 2019 | 15.71 | 15.71 | 15.60 | 15.66 | 41,717 | +0.12(+0.80%) |
Mar 25, 2019 | 15.34 | 15.54 | 15.30 | 15.54 | 47,519 | +0.13(+0.81%) |
Mar 22, 2019 | 15.68 | 15.72 | 15.37 | 15.41 | 46,365 | -0.24(-1.54%) |
Mar 21, 2019 | 15.49 | 15.65 | 15.49 | 15.65 | 78,335 | +0.09(+0.56%) |
Mar 20, 2019 | 15.53 | 15.63 | 15.34 | 15.56 | 120,487 | -0.16(-1.04%) |
Mar 19, 2019 | 15.76 | 15.78 | 15.70 | 15.73 | 78,096 | +0.02(+0.12%) |
Mar 18, 2019 | 15.64 | 15.72 | 15.55 | 15.71 | 70,000 | +0.29(+1.87%) |
Mar 15, 2019 | 15.37 | 15.50 | 15.37 | 15.42 | 74,226 | +0.32(+2.10%) |
Mar 14, 2019 | 15.23 | 15.23 | 15.03 | 15.10 | 42,516 | -0.21(-1.38%) |
Mar 13, 2019 | 15.37 | 15.39 | 15.21 | 15.31 | 56,165 | -0.15(-0.97%) |
Mar 12, 2019 | 15.55 | 15.55 | 15.36 | 15.46 | 78,704 | +0.01(+0.04%) |
Mar 11, 2019 | 15.25 | 15.52 | 15.20 | 15.46 | 34,630 | +0.37(+2.42%) |
Mar 08, 2019 | 14.97 | 15.14 | 14.64 | 15.09 | 81,711 | -0.31(-2.00%) |
Mar 07, 2019 | 15.81 | 15.81 | 15.34 | 15.40 | 68,801 | -0.52(-3.26%) |
Mar 06, 2019 | 16.11 | 16.11 | 15.91 | 15.92 | 222,191 | -0.19(-1.19%) |
Mar 05, 2019 | 15.92 | 16.17 | 15.92 | 16.11 | 79,994 | +0.34(+2.13%) |
Mar 04, 2019 | 15.87 | 15.87 | 15.58 | 15.78 | 91,815 | +0.11(+0.68%) |