Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,644 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 170,012 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.90 | 1,087,873 | -0.20(-1.44%) |
May 28, 2019 | 14.43 | 14.55 | 14.08 | 14.11 | 181,837 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.35 | 14.42 | 617,781 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.43 | 14.21 | 14.27 | 776,375 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.17 | 14.47 | 743,915 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,193 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,902 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.21 | 14.30 | 389,099 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.43 | 451,257 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.59 | 14.33 | 14.51 | 590,688 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.43 | 167,758 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.12 | 1,557,718 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,644 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,559 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.58 | 324,649 | -0.19(-1.32%) |
May 07, 2019 | 14.85 | 14.95 | 14.62 | 14.78 | 1,100,254 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.72 | 15.07 | 211,398 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.27 | 14.89 | 15.18 | 330,683 | +0.01(+0.06%) |
May 02, 2019 | 14.96 | 15.22 | 14.93 | 15.17 | 233,280 | +0.11(+0.76%) |
May 01, 2019 | 15.07 | 15.51 | 14.92 | 15.05 | 723,910 | -0.01(-0.06%) |
Apr 30, 2019 | 15.10 | 15.32 | 14.96 | 15.06 | 507,396 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.40 | 15.07 | 15.09 | 462,110 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.19 | 14.91 | 15.17 | 457,502 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,113 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.03 | 15.62 | 450,221 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.55 | 15.25 | 15.49 | 981,609 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.32 | 822,606 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,432 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.64 | 12.78 | 283,619 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.49 | 12.91 | 578,027 | +0.40(+3.16%) |
Apr 15, 2019 | 12.64 | 12.70 | 12.44 | 12.51 | 134,147 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.43 | 12.64 | 256,861 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.65 | 12.47 | 12.51 | 227,027 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,177 | -0.04(-0.28%) |
Apr 09, 2019 | 12.43 | 12.86 | 12.39 | 12.59 | 744,911 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,992 | +0.09(+0.71%) |
Apr 05, 2019 | 12.42 | 12.56 | 12.35 | 12.38 | 366,457 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,315 | -0.02(-0.14%) |
Apr 03, 2019 | 12.43 | 12.56 | 12.39 | 12.43 | 287,491 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.59 | 12.34 | 12.36 | 161,657 | -0.09(-0.71%) |
Apr 01, 2019 | 12.13 | 12.48 | 12.09 | 12.45 | 445,994 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.35 | 12.02 | 12.04 | 384,780 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.49 | 12.20 | 12.26 | 197,833 | -0.06(-0.50%) |
Mar 27, 2019 | 12.42 | 12.42 | 12.08 | 12.32 | 171,400 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.57 | 12.33 | 12.45 | 236,931 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.35 | 259,761 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,802 | -0.54(-4.16%) |
Mar 21, 2019 | 12.65 | 12.92 | 12.61 | 12.87 | 300,494 | +0.20(+1.60%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.61 | 12.67 | 217,953 | -0.11(-0.83%) |
Mar 19, 2019 | 12.93 | 13.01 | 12.71 | 12.78 | 353,042 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,955 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,308 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,872 | -0.12(-0.94%) |
Mar 13, 2019 | 13.00 | 13.22 | 12.95 | 13.10 | 291,237 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.93 | 246,394 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.01 | 241,284 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.01 | 12.81 | 12.96 | 236,262 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.64 | 12.87 | 349,199 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,689 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,377 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.44 | 534,502 | +0.09(+0.66%) |