Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.77 | 13.85 | 13.60 | 13.85 | 5,500 | -0.12(-0.85%) |
May 30, 2019 | 14.07 | 14.17 | 13.96 | 13.97 | 6,283 | +0.25(+1.82%) |
May 29, 2019 | 14.15 | 14.15 | 13.61 | 13.72 | 5,459 | -0.86(-5.90%) |
May 28, 2019 | 14.54 | 14.61 | 14.44 | 14.58 | 3,343 | -0.08(-0.56%) |
May 24, 2019 | 14.63 | 14.66 | 14.39 | 14.66 | 800 | +0.27(+1.87%) |
May 23, 2019 | 14.85 | 14.85 | 14.03 | 14.39 | 4,294 | -0.60(-3.98%) |
May 22, 2019 | 15.04 | 15.04 | 14.92 | 14.99 | 4,097 | -0.06(-0.38%) |
May 21, 2019 | 15.03 | 15.17 | 14.94 | 15.05 | 3,273 | +0.30(+2.04%) |
May 20, 2019 | 14.96 | 14.96 | 14.69 | 14.74 | 4,091 | -0.16(-1.09%) |
May 17, 2019 | 15.01 | 15.10 | 14.90 | 14.91 | 5,000 | -0.05(-0.31%) |
May 16, 2019 | 14.86 | 15.10 | 14.86 | 14.96 | 34,185 | +0.25(+1.67%) |
May 15, 2019 | 14.52 | 14.85 | 14.47 | 14.71 | 5,386 | +0.04(+0.24%) |
May 14, 2019 | 14.30 | 14.79 | 14.30 | 14.67 | 6,135 | +0.22(+1.55%) |
May 13, 2019 | 14.78 | 14.78 | 14.32 | 14.45 | 4,196 | -0.10(-0.72%) |
May 10, 2019 | 14.39 | 14.66 | 14.13 | 14.55 | 7,200 | +0.63(+4.56%) |
May 09, 2019 | 14.00 | 14.07 | 13.85 | 13.92 | 1,260 | -0.29(-2.04%) |
May 08, 2019 | 14.30 | 14.42 | 14.21 | 14.21 | 831 | +0.20(+1.43%) |
May 07, 2019 | 14.00 | 14.16 | 14.00 | 14.01 | 3,896 | -0.46(-3.18%) |
May 06, 2019 | 14.22 | 14.47 | 14.15 | 14.47 | 2,543 | +0.18(+1.22%) |
May 03, 2019 | 14.17 | 14.29 | 13.99 | 14.29 | 17,600 | +0.12(+0.81%) |
May 02, 2019 | 14.15 | 14.18 | 13.85 | 14.18 | 7,341 | -0.28(-1.90%) |
May 01, 2019 | 14.37 | 14.46 | 14.27 | 14.46 | 3,829 | +0.02(+0.14%) |
Apr 30, 2019 | 14.47 | 14.53 | 14.35 | 14.43 | 2,741 | -0.16(-1.07%) |
Apr 29, 2019 | 14.32 | 14.73 | 14.32 | 14.59 | 11,812 | +0.24(+1.70%) |
Apr 26, 2019 | 14.48 | 14.71 | 14.25 | 14.35 | 35,800 | -0.28(-1.91%) |
Apr 25, 2019 | 14.57 | 14.62 | 14.37 | 14.62 | 15,302 | +0.00(+0.00%) |
Apr 24, 2019 | 14.92 | 14.92 | 14.47 | 14.62 | 46,327 | -0.33(-2.18%) |
Apr 23, 2019 | 15.00 | 15.08 | 14.95 | 14.95 | 2,744 | +0.06(+0.40%) |
Apr 22, 2019 | 14.30 | 14.89 | 14.30 | 14.89 | 5,151 | +0.49(+3.40%) |
Apr 18, 2019 | 14.50 | 14.50 | 14.23 | 14.40 | 19,500 | -0.29(-1.97%) |
Apr 17, 2019 | 14.69 | 15.15 | 14.64 | 14.69 | 22,133 | -0.12(-0.78%) |
Apr 16, 2019 | 14.92 | 14.92 | 14.70 | 14.80 | 2,426 | -0.13(-0.87%) |
Apr 15, 2019 | 15.28 | 15.28 | 14.87 | 14.94 | 3,206 | -0.27(-1.78%) |
Apr 12, 2019 | 15.09 | 15.33 | 15.09 | 15.21 | 3,300 | +0.12(+0.77%) |
Apr 11, 2019 | 14.79 | 15.09 | 14.61 | 15.09 | 12,020 | +0.34(+2.29%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.58 | 14.75 | 17,802 | -0.02(-0.16%) |
Apr 09, 2019 | 14.88 | 15.09 | 14.47 | 14.78 | 16,025 | -0.38(-2.48%) |
Apr 08, 2019 | 15.40 | 15.40 | 15.15 | 15.15 | 35,575 | -0.08(-0.56%) |
Apr 05, 2019 | 15.13 | 15.23 | 14.85 | 15.23 | 21,500 | +0.25(+1.65%) |
Apr 04, 2019 | 15.28 | 15.28 | 14.85 | 14.99 | 17,090 | -0.08(-0.53%) |
Apr 03, 2019 | 15.31 | 15.36 | 15.02 | 15.07 | 4,245 | -0.20(-1.34%) |
Apr 02, 2019 | 15.41 | 15.41 | 15.02 | 15.27 | 2,974 | +0.10(+0.68%) |
Apr 01, 2019 | 15.18 | 15.26 | 14.91 | 15.17 | 3,857 | +0.24(+1.59%) |
Mar 29, 2019 | 14.82 | 14.93 | 14.69 | 14.93 | 1,500 | +0.15(+1.02%) |
Mar 28, 2019 | 14.55 | 14.78 | 14.41 | 14.78 | 20,396 | +0.28(+1.93%) |
Mar 27, 2019 | 14.67 | 14.98 | 14.50 | 14.50 | 19,117 | -0.18(-1.22%) |
Mar 26, 2019 | 14.65 | 14.90 | 14.60 | 14.68 | 15,404 | +0.04(+0.24%) |
Mar 25, 2019 | 14.62 | 14.74 | 14.35 | 14.64 | 32,441 | -0.26(-1.74%) |
Mar 22, 2019 | 14.90 | 15.37 | 14.62 | 14.90 | 75,600 | -0.42(-2.72%) |
Mar 21, 2019 | 15.06 | 15.34 | 14.98 | 15.32 | 70,450 | +0.29(+1.90%) |
Mar 20, 2019 | 14.77 | 15.20 | 14.77 | 15.04 | 6,550 | +0.05(+0.37%) |
Mar 19, 2019 | 14.89 | 15.07 | 14.82 | 14.98 | 5,623 | +0.22(+1.48%) |
Mar 18, 2019 | 13.95 | 14.77 | 13.95 | 14.76 | 22,012 | +0.44(+3.05%) |
Mar 15, 2019 | 14.31 | 14.41 | 14.08 | 14.32 | 2,500 | +0.02(+0.14%) |
Mar 14, 2019 | 14.35 | 14.38 | 14.30 | 14.30 | 2,466 | +0.00(+0.02%) |
Mar 13, 2019 | 14.98 | 14.98 | 14.30 | 14.30 | 5,541 | -0.19(-1.33%) |
Mar 12, 2019 | 14.69 | 14.69 | 14.35 | 14.49 | 3,226 | -0.30(-2.03%) |
Mar 11, 2019 | 14.55 | 14.91 | 14.50 | 14.80 | 12,092 | +0.30(+2.04%) |
Mar 08, 2019 | 14.40 | 14.51 | 14.13 | 14.50 | 8,700 | +0.10(+0.67%) |
Mar 07, 2019 | 14.27 | 14.50 | 14.09 | 14.40 | 8,755 | +0.31(+2.20%) |
Mar 06, 2019 | 14.35 | 14.48 | 14.07 | 14.09 | 5,620 | -0.30(-2.05%) |
Mar 05, 2019 | 14.57 | 14.57 | 14.34 | 14.39 | 5,948 | +0.06(+0.40%) |
Mar 04, 2019 | 14.90 | 14.90 | 14.33 | 14.33 | 4,711 | -0.01(-0.08%) |