Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.20 | 14.24 | 14.19 | 14.21 | 8,122 | -0.08(-0.56%) |
May 30, 2019 | 14.32 | 14.32 | 14.24 | 14.29 | 2,854 | -0.08(-0.55%) |
May 29, 2019 | 14.25 | 14.38 | 14.22 | 14.37 | 6,494 | +0.15(+1.06%) |
May 28, 2019 | 14.23 | 14.32 | 14.19 | 14.22 | 1,906 | +0.12(+0.82%) |
May 24, 2019 | 14.10 | 14.12 | 14.06 | 14.10 | 3,046 | +0.05(+0.33%) |
May 23, 2019 | 14.08 | 14.08 | 13.97 | 14.06 | 12,210 | -0.13(-0.89%) |
May 22, 2019 | 14.23 | 14.23 | 14.18 | 14.18 | 5,752 | -0.09(-0.62%) |
May 21, 2019 | 14.22 | 14.27 | 14.21 | 14.27 | 3,908 | +0.20(+1.42%) |
May 20, 2019 | 14.06 | 14.07 | 14.04 | 14.07 | 3,399 | -0.14(-0.97%) |
May 17, 2019 | 14.24 | 14.34 | 14.21 | 14.21 | 9,476 | -0.37(-2.54%) |
May 16, 2019 | 14.61 | 14.71 | 14.58 | 14.58 | 4,544 | +0.09(+0.62%) |
May 15, 2019 | 14.47 | 14.55 | 14.40 | 14.49 | 3,302 | +0.22(+1.54%) |
May 14, 2019 | 14.25 | 14.40 | 14.22 | 14.27 | 6,392 | +0.39(+2.85%) |
May 13, 2019 | 14.03 | 14.03 | 13.81 | 13.87 | 11,692 | -0.67(-4.61%) |
May 10, 2019 | 14.42 | 14.55 | 14.25 | 14.55 | 14,891 | +0.29(+2.05%) |
May 09, 2019 | 14.11 | 14.32 | 13.87 | 14.25 | 12,052 | -0.18(-1.23%) |
May 08, 2019 | 14.53 | 14.57 | 14.39 | 14.43 | 14,983 | -0.10(-0.66%) |
May 07, 2019 | 14.81 | 14.81 | 14.43 | 14.53 | 17,103 | -0.60(-3.94%) |
May 06, 2019 | 14.95 | 15.13 | 14.80 | 15.12 | 26,350 | -0.66(-4.17%) |
May 03, 2019 | 15.68 | 15.80 | 15.68 | 15.78 | 2,707 | +0.28(+1.78%) |
May 02, 2019 | 15.69 | 15.69 | 15.47 | 15.50 | 5,674 | -0.15(-0.96%) |
May 01, 2019 | 15.74 | 15.82 | 15.65 | 15.65 | 12,240 | +0.00(+0.00%) |
Apr 30, 2019 | 15.74 | 15.74 | 15.57 | 15.65 | 19,862 | -0.08(-0.51%) |
Apr 29, 2019 | 15.60 | 15.73 | 15.56 | 15.73 | 18,750 | +0.21(+1.37%) |
Apr 26, 2019 | 15.28 | 15.52 | 15.28 | 15.52 | 15,117 | +0.13(+0.86%) |
Apr 25, 2019 | 15.45 | 15.45 | 15.29 | 15.39 | 16,826 | -0.29(-1.87%) |
Apr 24, 2019 | 15.80 | 15.80 | 15.64 | 15.68 | 11,656 | -0.21(-1.33%) |
Apr 23, 2019 | 15.71 | 15.92 | 15.69 | 15.89 | 105,072 | +0.13(+0.82%) |
Apr 22, 2019 | 15.76 | 15.76 | 15.73 | 15.76 | 9,594 | -0.23(-1.42%) |
Apr 18, 2019 | 15.88 | 16.03 | 15.88 | 15.99 | 34,409 | -0.06(-0.36%) |
Apr 17, 2019 | 16.11 | 16.11 | 16.04 | 16.05 | 10,815 | +0.07(+0.46%) |
Apr 16, 2019 | 15.96 | 16.03 | 15.96 | 15.97 | 25,360 | +0.51(+3.30%) |
Apr 15, 2019 | 15.69 | 15.70 | 15.41 | 15.46 | 19,999 | -0.27(-1.72%) |
Apr 12, 2019 | 15.80 | 15.80 | 15.58 | 15.73 | 69,608 | +0.33(+2.13%) |
Apr 11, 2019 | 15.51 | 15.54 | 15.38 | 15.41 | 17,491 | -0.36(-2.29%) |
Apr 10, 2019 | 15.68 | 15.77 | 15.68 | 15.77 | 3,408 | +0.12(+0.75%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.65 | 15.65 | 3,977 | -0.04(-0.25%) |
Apr 08, 2019 | 15.60 | 15.71 | 15.60 | 15.69 | 7,803 | -0.09(-0.55%) |
Apr 05, 2019 | 15.63 | 15.80 | 15.63 | 15.78 | 6,204 | +0.16(+1.01%) |
Apr 04, 2019 | 15.57 | 15.66 | 15.52 | 15.62 | 6,868 | +0.27(+1.74%) |
Apr 03, 2019 | 15.41 | 15.44 | 15.35 | 15.35 | 4,426 | +0.14(+0.92%) |
Apr 02, 2019 | 15.31 | 15.31 | 15.21 | 15.21 | 3,651 | -0.14(-0.88%) |
Apr 01, 2019 | 15.23 | 15.39 | 15.23 | 15.35 | 23,312 | +0.47(+3.14%) |
Mar 29, 2019 | 14.97 | 14.99 | 14.87 | 14.88 | 8,235 | +0.54(+3.75%) |
Mar 28, 2019 | 14.29 | 14.39 | 14.29 | 14.34 | 9,348 | +0.01(+0.07%) |
Mar 27, 2019 | 14.38 | 14.38 | 14.24 | 14.33 | 5,929 | +0.04(+0.30%) |
Mar 26, 2019 | 14.20 | 14.32 | 14.20 | 14.29 | 16,772 | +0.02(+0.13%) |
Mar 25, 2019 | 14.18 | 14.32 | 14.18 | 14.27 | 4,923 | -0.18(-1.23%) |
Mar 22, 2019 | 14.61 | 14.61 | 14.40 | 14.45 | 7,445 | -0.33(-2.22%) |
Mar 21, 2019 | 14.76 | 14.78 | 14.71 | 14.78 | 7,751 | -0.04(-0.27%) |
Mar 20, 2019 | 14.83 | 14.86 | 14.73 | 14.82 | 9,343 | +0.05(+0.37%) |
Mar 19, 2019 | 14.76 | 14.83 | 14.76 | 14.76 | 8,560 | -0.10(-0.64%) |
Mar 18, 2019 | 14.83 | 14.92 | 14.83 | 14.86 | 13,386 | +0.35(+2.44%) |
Mar 15, 2019 | 14.50 | 14.54 | 14.49 | 14.50 | 10,379 | +0.20(+1.41%) |
Mar 14, 2019 | 14.26 | 14.30 | 14.26 | 14.30 | 1,455 | -0.01(-0.07%) |
Mar 13, 2019 | 14.38 | 14.38 | 14.31 | 14.31 | 1,730 | -0.03(-0.19%) |
Mar 12, 2019 | 14.36 | 14.36 | 14.30 | 14.34 | 6,940 | +0.02(+0.11%) |
Mar 11, 2019 | 14.08 | 14.32 | 14.08 | 14.32 | 26,493 | +0.45(+3.25%) |
Mar 08, 2019 | 13.86 | 13.96 | 13.77 | 13.87 | 26,737 | -0.49(-3.39%) |
Mar 07, 2019 | 14.49 | 14.49 | 14.32 | 14.36 | 15,509 | -0.50(-3.37%) |
Mar 06, 2019 | 14.85 | 14.91 | 14.83 | 14.86 | 24,888 | -0.11(-0.74%) |
Mar 05, 2019 | 14.88 | 14.98 | 14.87 | 14.97 | 10,926 | +0.06(+0.39%) |
Mar 04, 2019 | 15.07 | 15.08 | 14.84 | 14.91 | 57,388 | +0.08(+0.56%) |