Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.95 | 15.11 | 14.79 | 14.96 | 377,200 | -0.17(-1.12%) |
May 30, 2019 | 15.19 | 15.43 | 15.05 | 15.13 | 364,263 | +0.02(+0.13%) |
May 29, 2019 | 15.11 | 15.20 | 14.89 | 15.11 | 707,680 | -0.13(-0.85%) |
May 28, 2019 | 15.58 | 15.59 | 15.23 | 15.24 | 365,876 | -0.32(-2.06%) |
May 24, 2019 | 15.55 | 15.67 | 15.47 | 15.56 | 307,200 | +0.10(+0.65%) |
May 23, 2019 | 15.71 | 15.85 | 15.40 | 15.46 | 403,552 | +0.00(+0.00%) |
May 22, 2019 | 15.28 | 15.52 | 15.24 | 15.46 | 382,872 | +0.11(+0.72%) |
May 21, 2019 | 15.20 | 15.37 | 15.10 | 15.35 | 370,002 | +0.18(+1.19%) |
May 20, 2019 | 15.02 | 15.21 | 14.94 | 15.17 | 324,151 | +0.06(+0.40%) |
May 17, 2019 | 15.34 | 15.48 | 15.09 | 15.11 | 370,200 | -0.34(-2.20%) |
May 16, 2019 | 15.57 | 15.67 | 15.40 | 15.45 | 260,889 | -0.08(-0.52%) |
May 15, 2019 | 15.27 | 15.60 | 15.27 | 15.53 | 481,563 | +0.15(+0.98%) |
May 14, 2019 | 15.22 | 15.39 | 15.05 | 15.38 | 463,710 | +0.18(+1.18%) |
May 13, 2019 | 15.29 | 15.35 | 15.14 | 15.20 | 334,967 | -0.39(-2.50%) |
May 10, 2019 | 15.38 | 15.61 | 15.26 | 15.59 | 321,400 | +0.10(+0.65%) |
May 09, 2019 | 15.28 | 15.54 | 15.26 | 15.49 | 288,791 | +0.07(+0.45%) |
May 08, 2019 | 15.53 | 15.74 | 15.42 | 15.42 | 519,982 | -0.11(-0.71%) |
May 07, 2019 | 15.70 | 15.87 | 15.43 | 15.53 | 888,292 | -0.33(-2.08%) |
May 06, 2019 | 15.68 | 15.88 | 15.32 | 15.86 | 769,722 | +0.25(+1.60%) |
May 03, 2019 | 15.20 | 15.68 | 15.20 | 15.61 | 707,600 | +0.57(+3.79%) |
May 02, 2019 | 14.58 | 15.45 | 14.58 | 15.04 | 1,023,979 | +0.40(+2.73%) |
May 01, 2019 | 14.69 | 14.90 | 14.55 | 14.64 | 735,476 | -0.02(-0.14%) |
Apr 30, 2019 | 14.58 | 14.66 | 14.49 | 14.66 | 619,074 | +0.08(+0.55%) |
Apr 29, 2019 | 14.44 | 14.69 | 14.40 | 14.58 | 710,387 | +0.13(+0.90%) |
Apr 26, 2019 | 14.38 | 14.51 | 14.35 | 14.45 | 283,800 | +0.08(+0.56%) |
Apr 25, 2019 | 14.55 | 14.57 | 14.26 | 14.37 | 393,215 | -0.24(-1.64%) |
Apr 24, 2019 | 14.52 | 14.71 | 14.50 | 14.61 | 334,358 | +0.06(+0.41%) |
Apr 23, 2019 | 14.32 | 14.63 | 14.30 | 14.55 | 320,980 | +0.25(+1.75%) |
Apr 22, 2019 | 14.35 | 14.43 | 14.19 | 14.30 | 418,855 | -0.15(-1.04%) |
Apr 18, 2019 | 14.71 | 14.79 | 14.42 | 14.45 | 206,800 | -0.28(-1.90%) |
Apr 17, 2019 | 14.71 | 14.76 | 14.56 | 14.73 | 253,819 | +0.11(+0.75%) |
Apr 16, 2019 | 14.51 | 14.67 | 14.31 | 14.62 | 280,994 | +0.15(+1.04%) |
Apr 15, 2019 | 14.50 | 14.73 | 14.36 | 14.47 | 430,452 | +0.05(+0.35%) |
Apr 12, 2019 | 14.48 | 14.52 | 14.24 | 14.42 | 814,900 | +0.02(+0.14%) |
Apr 11, 2019 | 14.20 | 14.43 | 14.10 | 14.40 | 586,333 | +0.24(+1.69%) |
Apr 10, 2019 | 14.21 | 14.29 | 14.07 | 14.16 | 478,317 | -0.05(-0.35%) |
Apr 09, 2019 | 14.36 | 14.44 | 14.20 | 14.21 | 555,919 | -0.24(-1.66%) |
Apr 08, 2019 | 14.15 | 14.58 | 14.11 | 14.45 | 597,406 | +0.19(+1.33%) |
Apr 05, 2019 | 14.20 | 14.42 | 14.13 | 14.26 | 790,700 | +0.08(+0.56%) |
Apr 04, 2019 | 13.88 | 14.25 | 13.80 | 14.18 | 612,360 | +0.34(+2.46%) |
Apr 03, 2019 | 13.84 | 13.96 | 13.71 | 13.84 | 625,545 | +0.10(+0.73%) |
Apr 02, 2019 | 13.77 | 13.93 | 13.69 | 13.74 | 557,945 | -0.04(-0.29%) |
Apr 01, 2019 | 13.93 | 14.05 | 13.68 | 13.78 | 499,155 | -0.07(-0.51%) |
Mar 29, 2019 | 14.11 | 14.20 | 13.61 | 13.85 | 534,300 | -0.18(-1.28%) |
Mar 28, 2019 | 13.92 | 14.06 | 13.74 | 14.03 | 337,315 | +0.13(+0.94%) |
Mar 27, 2019 | 13.85 | 14.15 | 13.83 | 13.90 | 399,069 | -0.01(-0.07%) |
Mar 26, 2019 | 13.67 | 13.92 | 13.48 | 13.91 | 590,236 | +0.29(+2.13%) |
Mar 25, 2019 | 13.38 | 13.81 | 13.35 | 13.62 | 642,702 | +0.21(+1.57%) |
Mar 22, 2019 | 13.86 | 13.93 | 13.41 | 13.41 | 639,000 | -0.53(-3.80%) |
Mar 21, 2019 | 13.79 | 14.28 | 13.79 | 13.94 | 930,160 | +0.08(+0.58%) |
Mar 20, 2019 | 14.12 | 14.23 | 13.66 | 13.86 | 615,748 | -0.27(-1.91%) |
Mar 19, 2019 | 14.36 | 14.46 | 14.12 | 14.13 | 855,292 | -0.19(-1.33%) |
Mar 18, 2019 | 14.22 | 14.64 | 14.16 | 14.32 | 523,354 | +0.05(+0.35%) |
Mar 15, 2019 | 14.51 | 14.54 | 14.23 | 14.27 | 864,300 | -0.21(-1.45%) |
Mar 14, 2019 | 14.51 | 14.73 | 14.47 | 14.48 | 436,798 | -0.08(-0.55%) |
Mar 13, 2019 | 14.60 | 14.78 | 14.52 | 14.56 | 628,189 | -0.01(-0.07%) |
Mar 12, 2019 | 14.59 | 14.76 | 14.36 | 14.57 | 565,883 | -0.02(-0.14%) |
Mar 11, 2019 | 14.64 | 14.71 | 14.44 | 14.59 | 631,024 | +0.43(+3.04%) |
Mar 08, 2019 | 14.04 | 14.26 | 13.94 | 14.16 | 564,300 | +0.11(+0.78%) |
Mar 07, 2019 | 14.10 | 14.30 | 14.02 | 14.05 | 546,448 | -0.13(-0.92%) |
Mar 06, 2019 | 14.56 | 15.22 | 14.04 | 14.18 | 1,130,945 | +0.14(+1.00%) |
Mar 05, 2019 | 14.33 | 14.43 | 14.03 | 14.04 | 742,387 | -0.25(-1.75%) |
Mar 04, 2019 | 14.52 | 14.91 | 14.20 | 14.29 | 1,284,791 | -0.47(-3.18%) |