Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.34 | 13.50 | 13.29 | 13.29 | 131,200 | -0.50(-3.63%) |
May 30, 2019 | 13.80 | 13.90 | 13.79 | 13.79 | 213,125 | +0.00(+0.00%) |
May 29, 2019 | 13.76 | 13.85 | 13.72 | 13.79 | 144,279 | -0.17(-1.18%) |
May 28, 2019 | 14.06 | 14.13 | 13.92 | 13.96 | 95,185 | -0.02(-0.14%) |
May 24, 2019 | 14.02 | 14.02 | 13.88 | 13.97 | 324,800 | +0.16(+1.18%) |
May 23, 2019 | 13.73 | 13.88 | 13.69 | 13.81 | 66,803 | -0.23(-1.62%) |
May 22, 2019 | 14.03 | 14.15 | 14.02 | 14.04 | 78,522 | +0.08(+0.57%) |
May 21, 2019 | 13.98 | 14.04 | 13.95 | 13.96 | 145,422 | +0.11(+0.79%) |
May 20, 2019 | 13.86 | 13.95 | 13.83 | 13.85 | 70,234 | -0.23(-1.63%) |
May 17, 2019 | 14.10 | 14.26 | 14.05 | 14.08 | 68,100 | -0.19(-1.33%) |
May 16, 2019 | 14.22 | 14.43 | 14.22 | 14.27 | 77,487 | +0.14(+0.99%) |
May 15, 2019 | 13.98 | 14.20 | 13.97 | 14.13 | 72,117 | +0.12(+0.86%) |
May 14, 2019 | 13.99 | 14.09 | 13.99 | 14.01 | 140,486 | +0.03(+0.21%) |
May 13, 2019 | 14.03 | 14.07 | 13.89 | 13.98 | 72,014 | -0.21(-1.51%) |
May 10, 2019 | 14.14 | 14.24 | 14.09 | 14.20 | 630,600 | +0.12(+0.89%) |
May 09, 2019 | 13.99 | 14.09 | 13.95 | 14.07 | 945,870 | -0.04(-0.28%) |
May 08, 2019 | 14.24 | 14.24 | 14.08 | 14.11 | 792,158 | -0.09(-0.61%) |
May 07, 2019 | 14.33 | 14.33 | 14.10 | 14.20 | 226,536 | -0.35(-2.43%) |
May 06, 2019 | 14.45 | 14.60 | 14.40 | 14.55 | 2,074,895 | -0.15(-1.02%) |
May 03, 2019 | 14.67 | 14.74 | 14.60 | 14.70 | 3,872,000 | +0.09(+0.62%) |
May 02, 2019 | 14.72 | 14.73 | 14.52 | 14.61 | 1,604,254 | -0.46(-3.05%) |
May 01, 2019 | 15.26 | 15.26 | 14.97 | 15.07 | 68,430 | -0.04(-0.26%) |
Apr 30, 2019 | 14.94 | 15.14 | 14.92 | 15.11 | 95,607 | +0.32(+2.20%) |
Apr 29, 2019 | 14.60 | 14.80 | 14.57 | 14.79 | 1,021,781 | -0.21(-1.37%) |
Apr 26, 2019 | 14.97 | 15.02 | 14.90 | 14.99 | 226,900 | +0.06(+0.40%) |
Apr 25, 2019 | 14.88 | 14.99 | 14.88 | 14.93 | 402,902 | -0.42(-2.74%) |
Apr 24, 2019 | 15.44 | 15.51 | 15.31 | 15.35 | 191,176 | -0.31(-1.98%) |
Apr 23, 2019 | 15.55 | 15.68 | 15.48 | 15.66 | 93,943 | -0.17(-1.07%) |
Apr 22, 2019 | 15.83 | 15.83 | 15.79 | 15.83 | 63,221 | +0.05(+0.32%) |
Apr 18, 2019 | 15.80 | 15.82 | 15.67 | 15.78 | 162,800 | +0.32(+2.07%) |
Apr 17, 2019 | 15.38 | 15.48 | 15.37 | 15.46 | 84,765 | +0.22(+1.44%) |
Apr 16, 2019 | 15.17 | 15.29 | 15.17 | 15.24 | 67,052 | +0.26(+1.74%) |
Apr 15, 2019 | 14.97 | 15.03 | 14.89 | 14.98 | 330,481 | +0.09(+0.59%) |
Apr 12, 2019 | 14.93 | 14.95 | 14.84 | 14.89 | 58,300 | -0.10(-0.69%) |
Apr 11, 2019 | 15.01 | 15.04 | 14.94 | 14.99 | 52,718 | +0.01(+0.07%) |
Apr 10, 2019 | 14.95 | 15.02 | 14.93 | 14.98 | 65,476 | +0.05(+0.33%) |
Apr 09, 2019 | 14.97 | 15.00 | 14.91 | 14.94 | 123,206 | -0.04(-0.30%) |
Apr 08, 2019 | 15.05 | 15.07 | 14.96 | 14.98 | 74,757 | -0.05(-0.33%) |
Apr 05, 2019 | 15.05 | 15.07 | 14.99 | 15.03 | 160,600 | -0.15(-0.99%) |
Apr 04, 2019 | 15.10 | 15.18 | 15.06 | 15.18 | 176,297 | +0.21(+1.40%) |
Apr 03, 2019 | 14.98 | 15.05 | 14.94 | 14.97 | 77,145 | +0.22(+1.49%) |
Apr 02, 2019 | 14.69 | 14.80 | 14.67 | 14.75 | 79,420 | +0.06(+0.41%) |
Apr 01, 2019 | 14.69 | 14.71 | 14.61 | 14.69 | 90,933 | -0.04(-0.24%) |
Mar 29, 2019 | 14.79 | 14.79 | 14.65 | 14.72 | 70,900 | +0.14(+0.99%) |
Mar 28, 2019 | 14.70 | 14.70 | 14.53 | 14.58 | 58,748 | -0.04(-0.27%) |
Mar 27, 2019 | 14.71 | 14.71 | 14.52 | 14.62 | 113,301 | -0.29(-1.91%) |
Mar 26, 2019 | 14.91 | 14.97 | 14.85 | 14.90 | 121,817 | +0.22(+1.53%) |
Mar 25, 2019 | 14.60 | 14.69 | 14.58 | 14.68 | 72,564 | -0.13(-0.91%) |
Mar 22, 2019 | 14.81 | 14.88 | 14.70 | 14.81 | 82,200 | -0.21(-1.36%) |
Mar 21, 2019 | 14.84 | 15.03 | 14.80 | 15.02 | 160,902 | +0.06(+0.43%) |
Mar 20, 2019 | 14.94 | 15.00 | 14.85 | 14.96 | 70,278 | -0.07(-0.50%) |
Mar 19, 2019 | 15.08 | 15.15 | 15.00 | 15.03 | 69,576 | +0.12(+0.84%) |
Mar 18, 2019 | 14.73 | 14.93 | 14.73 | 14.90 | 61,803 | +0.21(+1.39%) |
Mar 15, 2019 | 14.58 | 14.73 | 14.50 | 14.70 | 441,300 | +0.52(+3.70%) |
Mar 14, 2019 | 14.18 | 14.22 | 14.11 | 14.18 | 62,770 | -0.05(-0.35%) |
Mar 13, 2019 | 14.21 | 14.26 | 14.07 | 14.22 | 181,539 | -0.63(-4.24%) |
Mar 12, 2019 | 14.96 | 14.99 | 14.81 | 14.86 | 281,816 | -0.03(-0.20%) |
Mar 11, 2019 | 14.76 | 14.91 | 14.76 | 14.88 | 176,346 | -0.02(-0.10%) |
Mar 08, 2019 | 14.81 | 14.92 | 14.80 | 14.90 | 240,800 | -0.09(-0.63%) |
Mar 07, 2019 | 15.14 | 15.16 | 14.95 | 14.99 | 63,725 | -0.23(-1.48%) |
Mar 06, 2019 | 15.28 | 15.30 | 15.18 | 15.22 | 100,819 | +0.08(+0.50%) |
Mar 05, 2019 | 15.06 | 15.19 | 15.02 | 15.14 | 85,966 | -0.05(-0.36%) |
Mar 04, 2019 | 15.16 | 15.24 | 15.08 | 15.20 | 82,783 | -0.05(-0.33%) |