Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.76 | 13.95 | 13.59 | 13.91 | 1,289,376 | +0.07(+0.52%) |
May 30, 2019 | 13.88 | 14.02 | 13.84 | 13.84 | 1,003,140 | -0.01(-0.07%) |
May 29, 2019 | 14.33 | 14.36 | 13.80 | 13.85 | 1,574,445 | -0.51(-3.53%) |
May 28, 2019 | 14.35 | 14.40 | 14.28 | 14.36 | 1,511,054 | +0.07(+0.51%) |
May 24, 2019 | 14.35 | 14.38 | 14.25 | 14.28 | 770,997 | -0.01(-0.06%) |
May 23, 2019 | 14.17 | 14.32 | 14.08 | 14.29 | 1,538,964 | +0.06(+0.45%) |
May 22, 2019 | 14.02 | 14.26 | 14.02 | 14.23 | 2,554,084 | -0.06(-0.44%) |
May 21, 2019 | 14.18 | 14.30 | 14.16 | 14.29 | 1,450,734 | +0.17(+1.22%) |
May 20, 2019 | 14.19 | 14.25 | 14.04 | 14.12 | 1,059,795 | -0.15(-1.08%) |
May 17, 2019 | 14.15 | 14.28 | 14.07 | 14.27 | 1,324,265 | +0.02(+0.13%) |
May 16, 2019 | 14.12 | 14.29 | 14.05 | 14.26 | 1,073,953 | +0.16(+1.16%) |
May 15, 2019 | 13.97 | 14.09 | 13.87 | 14.09 | 611,150 | +0.14(+1.04%) |
May 14, 2019 | 13.86 | 13.95 | 13.79 | 13.95 | 1,494,988 | +0.10(+0.72%) |
May 13, 2019 | 13.77 | 13.88 | 13.69 | 13.85 | 1,190,748 | -0.05(-0.39%) |
May 10, 2019 | 13.90 | 13.94 | 13.74 | 13.90 | 620,839 | -0.01(-0.07%) |
May 09, 2019 | 13.85 | 13.92 | 13.68 | 13.91 | 1,065,929 | +0.05(+0.33%) |
May 08, 2019 | 13.80 | 13.98 | 13.80 | 13.87 | 833,016 | +0.02(+0.13%) |
May 07, 2019 | 14.21 | 14.28 | 13.75 | 13.85 | 989,427 | -0.41(-2.86%) |
May 06, 2019 | 14.13 | 14.31 | 14.10 | 14.26 | 1,007,687 | +0.05(+0.32%) |
May 03, 2019 | 14.06 | 14.24 | 13.97 | 14.21 | 1,121,993 | +0.22(+1.55%) |
May 02, 2019 | 14.01 | 14.14 | 13.91 | 13.99 | 657,597 | -0.04(-0.26%) |
May 01, 2019 | 14.03 | 14.19 | 13.96 | 14.03 | 580,049 | +0.03(+0.19%) |
Apr 30, 2019 | 13.95 | 14.07 | 13.91 | 14.00 | 826,934 | +0.05(+0.32%) |
Apr 29, 2019 | 14.08 | 14.17 | 13.93 | 13.96 | 675,670 | -0.15(-1.09%) |
Apr 26, 2019 | 13.99 | 14.15 | 13.93 | 14.11 | 676,486 | +0.19(+1.37%) |
Apr 25, 2019 | 13.82 | 14.09 | 13.65 | 13.92 | 2,044,024 | -0.03(-0.19%) |
Apr 24, 2019 | 13.82 | 13.97 | 13.81 | 13.95 | 803,260 | +0.17(+1.25%) |
Apr 23, 2019 | 13.61 | 13.81 | 13.56 | 13.78 | 718,984 | +0.16(+1.20%) |
Apr 22, 2019 | 13.72 | 13.82 | 13.50 | 13.61 | 704,085 | -0.15(-1.12%) |
Apr 18, 2019 | 13.70 | 13.87 | 13.65 | 13.77 | 1,126,630 | +0.05(+0.40%) |
Apr 17, 2019 | 13.90 | 13.95 | 13.59 | 13.71 | 1,965,062 | -0.16(-1.18%) |
Apr 16, 2019 | 14.30 | 14.30 | 13.88 | 13.88 | 706,716 | -0.42(-2.91%) |
Apr 15, 2019 | 14.36 | 14.38 | 14.24 | 14.29 | 727,461 | -0.09(-0.63%) |
Apr 12, 2019 | 14.29 | 14.38 | 14.17 | 14.38 | 603,284 | +0.05(+0.32%) |
Apr 11, 2019 | 14.39 | 14.44 | 14.26 | 14.34 | 391,462 | -0.05(-0.31%) |
Apr 10, 2019 | 14.20 | 14.41 | 14.17 | 14.38 | 645,298 | +0.22(+1.53%) |
Apr 09, 2019 | 14.30 | 14.30 | 14.11 | 14.17 | 930,500 | -0.14(-0.95%) |
Apr 08, 2019 | 14.37 | 14.39 | 14.22 | 14.30 | 1,251,070 | -0.07(-0.50%) |
Apr 05, 2019 | 14.34 | 14.43 | 14.26 | 14.37 | 1,906,461 | +0.00(+0.00%) |
Apr 04, 2019 | 14.41 | 14.42 | 14.30 | 14.37 | 1,148,796 | -0.01(-0.06%) |
Apr 03, 2019 | 14.40 | 14.44 | 14.28 | 14.38 | 947,396 | +0.00(+0.00%) |
Apr 02, 2019 | 14.42 | 14.46 | 14.25 | 14.38 | 1,622,058 | -0.02(-0.13%) |
Apr 01, 2019 | 14.36 | 14.41 | 14.16 | 14.40 | 1,397,566 | +0.09(+0.63%) |
Mar 29, 2019 | 14.38 | 14.42 | 14.30 | 14.31 | 820,903 | -0.05(-0.32%) |
Mar 28, 2019 | 14.26 | 14.37 | 14.24 | 14.36 | 715,578 | +0.06(+0.44%) |
Mar 27, 2019 | 14.29 | 14.33 | 14.18 | 14.29 | 905,565 | -0.02(-0.13%) |
Mar 26, 2019 | 14.22 | 14.31 | 14.13 | 14.31 | 860,367 | +0.13(+0.89%) |
Mar 25, 2019 | 14.28 | 14.30 | 14.13 | 14.18 | 645,138 | -0.11(-0.76%) |
Mar 22, 2019 | 14.45 | 14.50 | 14.27 | 14.29 | 1,114,706 | -0.17(-1.19%) |
Mar 21, 2019 | 14.27 | 14.53 | 14.26 | 14.46 | 812,970 | +0.18(+1.27%) |
Mar 20, 2019 | 14.26 | 14.41 | 14.17 | 14.28 | 931,031 | -0.02(-0.13%) |
Mar 19, 2019 | 14.50 | 14.54 | 14.26 | 14.30 | 716,302 | -0.18(-1.25%) |
Mar 18, 2019 | 14.54 | 14.61 | 14.44 | 14.48 | 1,382,048 | -0.05(-0.37%) |
Mar 15, 2019 | 14.58 | 14.70 | 14.46 | 14.54 | 2,007,155 | -0.02(-0.13%) |
Mar 14, 2019 | 14.54 | 14.58 | 14.44 | 14.55 | 1,623,655 | +0.03(+0.22%) |
Mar 13, 2019 | 14.46 | 14.53 | 14.42 | 14.52 | 1,378,342 | +0.10(+0.69%) |
Mar 12, 2019 | 14.28 | 14.44 | 14.24 | 14.42 | 1,227,730 | +0.21(+1.46%) |
Mar 11, 2019 | 14.29 | 14.34 | 14.02 | 14.22 | 1,232,900 | -0.04(-0.25%) |
Mar 08, 2019 | 14.32 | 14.47 | 14.24 | 14.25 | 1,117,338 | -0.14(-1.00%) |
Mar 07, 2019 | 14.15 | 14.46 | 14.11 | 14.40 | 5,976,871 | +0.27(+1.91%) |
Mar 06, 2019 | 14.22 | 14.25 | 14.00 | 14.13 | 2,694,943 | -0.09(-0.63%) |
Mar 05, 2019 | 13.98 | 14.22 | 13.93 | 14.22 | 1,334,348 | +0.21(+1.48%) |
Mar 04, 2019 | 13.79 | 14.01 | 13.66 | 14.01 | 1,896,425 | +0.32(+2.37%) |