Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.85 | 14.85 | 14.77 | 14.77 | 8,737 | -0.08(-0.51%) |
May 30, 2019 | 14.84 | 14.85 | 14.84 | 14.85 | 3,931 | +0.00(+0.02%) |
May 29, 2019 | 14.85 | 14.85 | 14.79 | 14.84 | 5,809 | -0.06(-0.37%) |
May 28, 2019 | 14.91 | 14.91 | 14.90 | 14.90 | 2,067 | -0.01(-0.06%) |
May 24, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 529 | +0.05(+0.32%) |
May 23, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 1,236 | -0.08(-0.55%) |
May 22, 2019 | 14.93 | 14.94 | 14.93 | 14.94 | 2,565 | -0.00(-0.00%) |
May 21, 2019 | 14.92 | 14.94 | 14.92 | 14.94 | 905 | +0.04(+0.26%) |
May 20, 2019 | 14.93 | 14.93 | 14.90 | 14.90 | 3,923 | -0.05(-0.33%) |
May 17, 2019 | 14.89 | 14.97 | 14.89 | 14.95 | 9,267 | +0.03(+0.23%) |
May 16, 2019 | 14.94 | 15.03 | 14.92 | 14.92 | 4,752 | -0.04(-0.28%) |
May 15, 2019 | 14.97 | 14.97 | 14.96 | 14.96 | 1,795 | -0.01(-0.06%) |
May 14, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 2,187 | +0.05(+0.36%) |
May 13, 2019 | 14.99 | 14.99 | 14.91 | 14.91 | 6,550 | -0.13(-0.84%) |
May 10, 2019 | 14.99 | 15.07 | 14.99 | 15.04 | 5,560 | +0.03(+0.19%) |
May 09, 2019 | 15.13 | 15.13 | 15.01 | 15.01 | 8,605 | -0.02(-0.15%) |
May 08, 2019 | 15.09 | 15.09 | 15.04 | 15.04 | 4,241 | -0.03(-0.23%) |
May 07, 2019 | 15.12 | 15.12 | 15.07 | 15.07 | 4,061 | -0.04(-0.25%) |
May 06, 2019 | 15.11 | 15.11 | 15.10 | 15.11 | 9,629 | -0.04(-0.26%) |
May 03, 2019 | 15.17 | 15.17 | 15.10 | 15.15 | 6,884 | +0.06(+0.39%) |
May 02, 2019 | 15.12 | 15.13 | 15.05 | 15.09 | 6,600 | -0.02(-0.10%) |
May 01, 2019 | 15.17 | 15.18 | 15.10 | 15.10 | 6,073 | -0.04(-0.25%) |
Apr 30, 2019 | 15.15 | 15.15 | 15.14 | 15.14 | 1,512 | +0.01(+0.05%) |
Apr 29, 2019 | 15.16 | 15.16 | 15.13 | 15.13 | 3,235 | +0.01(+0.09%) |
Apr 26, 2019 | 15.14 | 15.16 | 15.08 | 15.12 | 11,699 | +0.02(+0.13%) |
Apr 25, 2019 | 15.11 | 15.13 | 15.10 | 15.10 | 4,679 | +0.00(+0.00%) |
Apr 24, 2019 | 15.13 | 15.14 | 15.10 | 15.10 | 2,145 | -0.01(-0.05%) |
Apr 23, 2019 | 15.07 | 15.11 | 15.06 | 15.11 | 2,802 | +0.07(+0.45%) |
Apr 22, 2019 | 15.03 | 15.08 | 15.03 | 15.04 | 3,890 | -0.02(-0.10%) |
Apr 18, 2019 | 15.09 | 15.16 | 15.05 | 15.05 | 2,127 | -0.05(-0.34%) |
Apr 17, 2019 | 15.12 | 15.12 | 15.06 | 15.11 | 5,852 | +0.03(+0.21%) |
Apr 16, 2019 | 15.09 | 15.10 | 15.07 | 15.07 | 1,333,885 | -0.09(-0.61%) |
Apr 15, 2019 | 15.05 | 15.17 | 15.05 | 15.17 | 1,826 | +0.07(+0.47%) |
Apr 12, 2019 | 15.10 | 15.12 | 15.09 | 15.10 | 5,051 | +0.03(+0.17%) |
Apr 11, 2019 | 14.95 | 15.08 | 14.95 | 15.07 | 3,515 | +0.12(+0.81%) |
Apr 10, 2019 | 15.09 | 15.10 | 14.95 | 14.95 | 811,028 | -0.06(-0.43%) |
Apr 09, 2019 | 15.07 | 15.07 | 15.00 | 15.01 | 4,004 | -0.03(-0.22%) |
Apr 08, 2019 | 15.05 | 15.07 | 15.01 | 15.05 | 4,770 | +0.11(+0.70%) |
Apr 05, 2019 | 15.04 | 15.07 | 14.94 | 14.94 | 1,595 | -0.05(-0.30%) |
Apr 04, 2019 | 15.06 | 15.06 | 14.98 | 14.99 | 4,599 | -0.01(-0.04%) |
Apr 03, 2019 | 14.99 | 15.00 | 14.99 | 14.99 | 8,319 | +0.02(+0.11%) |
Apr 02, 2019 | 14.94 | 14.98 | 14.94 | 14.98 | 15,307 | -0.01(-0.10%) |
Apr 01, 2019 | 14.95 | 15.01 | 14.95 | 14.99 | 8,976 | +0.08(+0.54%) |
Mar 29, 2019 | 14.92 | 14.92 | 14.90 | 14.91 | 13,616 | +0.01(+0.05%) |
Mar 28, 2019 | 14.88 | 14.92 | 14.87 | 14.90 | 8,594 | +0.01(+0.05%) |
Mar 27, 2019 | 14.90 | 14.90 | 14.88 | 14.90 | 16,147 | +0.01(+0.04%) |
Mar 26, 2019 | 14.88 | 14.90 | 14.88 | 14.89 | 2,357 | +0.02(+0.14%) |
Mar 25, 2019 | 14.87 | 14.87 | 14.86 | 14.87 | 27,125 | +0.02(+0.15%) |
Mar 22, 2019 | 14.89 | 14.90 | 14.85 | 14.85 | 1,868 | -0.04(-0.30%) |
Mar 21, 2019 | 14.91 | 14.91 | 14.89 | 14.89 | 1,716 | +0.04(+0.30%) |
Mar 20, 2019 | 14.86 | 14.87 | 14.85 | 14.85 | 9,670 | -0.02(-0.13%) |
Mar 19, 2019 | 14.90 | 14.90 | 14.87 | 14.87 | 149,322 | -0.02(-0.11%) |
Mar 18, 2019 | 14.92 | 14.92 | 14.84 | 14.88 | 16,147 | -0.01(-0.06%) |
Mar 15, 2019 | 14.90 | 14.92 | 14.89 | 14.89 | 6,140 | -0.06(-0.40%) |
Mar 14, 2019 | 14.87 | 14.95 | 14.84 | 14.95 | 109,223 | +0.10(+0.66%) |
Mar 13, 2019 | 14.84 | 14.85 | 14.84 | 14.85 | 4,546 | +0.05(+0.37%) |
Mar 12, 2019 | 14.88 | 14.88 | 14.79 | 14.80 | 41,788 | +0.02(+0.12%) |
Mar 11, 2019 | 14.73 | 14.79 | 14.73 | 14.78 | 5,240 | +0.03(+0.22%) |
Mar 08, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 1,601 | -0.04(-0.30%) |
Mar 07, 2019 | 14.79 | 14.79 | 14.79 | 14.79 | 1,332 | -0.06(-0.38%) |
Mar 06, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 13,520 | -0.05(-0.33%) |
Mar 05, 2019 | 14.82 | 14.90 | 14.81 | 14.90 | 33,786 | +0.07(+0.47%) |
Mar 04, 2019 | 14.81 | 14.88 | 14.81 | 14.83 | 6,052 | +0.02(+0.13%) |