Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.86 | 13.98 | 13.65 | 13.90 | 5,199,776 | -0.02(-0.11%) |
May 30, 2019 | 13.85 | 14.05 | 13.82 | 13.92 | 5,311,302 | +0.10(+0.69%) |
May 29, 2019 | 14.20 | 14.21 | 13.78 | 13.82 | 6,443,076 | -0.38(-2.70%) |
May 28, 2019 | 14.51 | 14.55 | 14.21 | 14.21 | 6,265,309 | -0.32(-2.20%) |
May 24, 2019 | 14.41 | 14.56 | 14.29 | 14.53 | 5,945,980 | +0.14(+0.94%) |
May 23, 2019 | 14.52 | 14.53 | 14.29 | 14.39 | 9,262,951 | -0.10(-0.72%) |
May 22, 2019 | 14.56 | 14.62 | 14.49 | 14.49 | 4,416,862 | -0.08(-0.55%) |
May 21, 2019 | 14.37 | 14.61 | 14.37 | 14.57 | 4,464,405 | +0.22(+1.56%) |
May 20, 2019 | 14.46 | 14.49 | 14.29 | 14.35 | 3,926,815 | -0.10(-0.72%) |
May 17, 2019 | 14.37 | 14.50 | 14.33 | 14.45 | 4,928,429 | -0.04(-0.28%) |
May 16, 2019 | 14.46 | 14.60 | 14.44 | 14.49 | 4,924,297 | +0.02(+0.17%) |
May 15, 2019 | 14.60 | 14.65 | 14.46 | 14.47 | 5,493,629 | -0.08(-0.55%) |
May 14, 2019 | 14.46 | 14.64 | 14.46 | 14.55 | 3,283,329 | +0.10(+0.66%) |
May 13, 2019 | 14.50 | 14.61 | 14.43 | 14.45 | 5,198,378 | -0.20(-1.36%) |
May 10, 2019 | 14.37 | 14.66 | 14.37 | 14.65 | 4,654,328 | +0.26(+1.83%) |
May 09, 2019 | 14.35 | 14.46 | 14.19 | 14.39 | 3,019,377 | +0.02(+0.11%) |
May 08, 2019 | 14.36 | 14.58 | 14.35 | 14.37 | 2,904,090 | +0.02(+0.17%) |
May 07, 2019 | 14.59 | 14.69 | 14.22 | 14.35 | 5,158,181 | -0.26(-1.75%) |
May 06, 2019 | 14.45 | 14.73 | 14.41 | 14.61 | 4,346,354 | +0.06(+0.44%) |
May 03, 2019 | 14.46 | 14.63 | 14.29 | 14.54 | 4,588,744 | +0.17(+1.17%) |
May 02, 2019 | 14.06 | 14.51 | 14.06 | 14.37 | 8,252,246 | +0.47(+3.39%) |
May 01, 2019 | 13.90 | 14.05 | 13.81 | 13.90 | 5,248,640 | +0.01(+0.06%) |
Apr 30, 2019 | 13.88 | 13.99 | 13.69 | 13.89 | 4,991,006 | +0.06(+0.40%) |
Apr 29, 2019 | 14.17 | 14.21 | 13.84 | 13.84 | 4,214,745 | -0.39(-2.75%) |
Apr 26, 2019 | 14.23 | 14.29 | 14.13 | 14.23 | 2,573,291 | +0.06(+0.40%) |
Apr 25, 2019 | 14.09 | 14.23 | 13.96 | 14.17 | 3,224,998 | -0.01(-0.06%) |
Apr 24, 2019 | 14.01 | 14.29 | 13.99 | 14.18 | 5,684,615 | +0.21(+1.49%) |
Apr 23, 2019 | 13.74 | 14.03 | 13.61 | 13.97 | 5,266,912 | +0.33(+2.40%) |
Apr 22, 2019 | 13.98 | 13.98 | 13.49 | 13.65 | 3,841,145 | -0.36(-2.57%) |
Apr 18, 2019 | 13.75 | 14.05 | 13.68 | 14.01 | 4,470,593 | +0.25(+1.80%) |
Apr 17, 2019 | 13.90 | 13.97 | 13.76 | 13.76 | 4,803,011 | -0.11(-0.81%) |
Apr 16, 2019 | 14.32 | 14.34 | 13.76 | 13.87 | 5,184,833 | -0.42(-2.96%) |
Apr 15, 2019 | 14.61 | 14.62 | 14.28 | 14.29 | 4,543,972 | -0.28(-1.92%) |
Apr 12, 2019 | 14.60 | 14.65 | 14.41 | 14.57 | 4,608,520 | -0.02(-0.16%) |
Apr 11, 2019 | 14.78 | 14.83 | 14.56 | 14.60 | 2,914,009 | -0.15(-1.03%) |
Apr 10, 2019 | 14.60 | 14.78 | 14.52 | 14.75 | 5,190,350 | +0.24(+1.65%) |
Apr 09, 2019 | 14.62 | 14.62 | 14.46 | 14.51 | 3,092,179 | -0.11(-0.77%) |
Apr 08, 2019 | 14.70 | 14.71 | 14.58 | 14.62 | 4,214,741 | -0.12(-0.81%) |
Apr 05, 2019 | 14.51 | 14.75 | 14.47 | 14.74 | 3,281,948 | +0.22(+1.54%) |
Apr 04, 2019 | 14.56 | 14.61 | 14.42 | 14.52 | 2,524,487 | -0.01(-0.06%) |
Apr 03, 2019 | 14.62 | 14.69 | 14.51 | 14.53 | 3,784,440 | -0.11(-0.76%) |
Apr 02, 2019 | 14.50 | 14.65 | 14.33 | 14.64 | 4,212,597 | +0.11(+0.77%) |
Apr 01, 2019 | 14.49 | 14.62 | 14.37 | 14.53 | 3,999,917 | -0.03(-0.22%) |
Mar 29, 2019 | 14.66 | 14.67 | 14.50 | 14.56 | 4,041,382 | -0.11(-0.75%) |
Mar 28, 2019 | 14.55 | 14.67 | 14.48 | 14.67 | 3,334,935 | +0.17(+1.19%) |
Mar 27, 2019 | 14.58 | 14.64 | 14.41 | 14.49 | 3,871,502 | -0.12(-0.81%) |
Mar 26, 2019 | 14.34 | 14.63 | 14.33 | 14.61 | 3,187,154 | +0.33(+2.31%) |
Mar 25, 2019 | 14.28 | 14.34 | 14.11 | 14.28 | 2,560,469 | +0.02(+0.11%) |
Mar 22, 2019 | 14.32 | 14.49 | 14.26 | 14.27 | 3,483,104 | -0.03(-0.22%) |
Mar 21, 2019 | 13.94 | 14.32 | 13.92 | 14.30 | 3,821,722 | +0.37(+2.66%) |
Mar 20, 2019 | 13.88 | 14.03 | 13.71 | 13.93 | 3,191,049 | +0.07(+0.51%) |
Mar 19, 2019 | 13.80 | 13.94 | 13.78 | 13.86 | 4,273,813 | +0.06(+0.46%) |
Mar 18, 2019 | 13.94 | 13.99 | 13.72 | 13.79 | 4,718,515 | -0.10(-0.74%) |
Mar 15, 2019 | 14.09 | 14.17 | 13.88 | 13.90 | 7,723,754 | -0.18(-1.29%) |
Mar 14, 2019 | 14.05 | 14.09 | 13.94 | 14.08 | 3,789,974 | +0.06(+0.45%) |
Mar 13, 2019 | 13.96 | 14.05 | 13.95 | 14.01 | 3,810,729 | +0.10(+0.74%) |
Mar 12, 2019 | 13.87 | 14.00 | 13.84 | 13.91 | 5,109,822 | +0.10(+0.74%) |
Mar 11, 2019 | 13.68 | 13.82 | 13.59 | 13.81 | 3,327,782 | +0.18(+1.33%) |
Mar 08, 2019 | 13.61 | 13.75 | 13.56 | 13.63 | 5,861,981 | -0.06(-0.40%) |
Mar 07, 2019 | 13.63 | 13.77 | 13.60 | 13.68 | 5,254,417 | +0.12(+0.87%) |
Mar 06, 2019 | 13.79 | 13.80 | 13.56 | 13.57 | 3,395,417 | -0.24(-1.77%) |
Mar 05, 2019 | 13.54 | 13.83 | 13.53 | 13.81 | 2,941,534 | +0.24(+1.80%) |
Mar 04, 2019 | 13.64 | 13.67 | 13.41 | 13.57 | 5,012,758 | -0.07(-0.52%) |