Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,596 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 169,982 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.91 | 1,087,677 | -0.20(-1.44%) |
May 28, 2019 | 14.44 | 14.55 | 14.08 | 14.11 | 181,804 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.36 | 14.42 | 617,670 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.44 | 14.22 | 14.28 | 776,235 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.18 | 14.47 | 743,781 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,066 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,875 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.22 | 14.30 | 389,029 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.44 | 451,176 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.60 | 14.33 | 14.52 | 590,581 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.44 | 167,728 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.13 | 1,557,437 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,608 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,384 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.59 | 324,590 | -0.19(-1.31%) |
May 07, 2019 | 14.85 | 14.96 | 14.62 | 14.78 | 1,100,055 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.73 | 15.07 | 211,360 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.28 | 14.90 | 15.18 | 330,623 | +0.01(+0.06%) |
May 02, 2019 | 14.97 | 15.22 | 14.93 | 15.17 | 233,238 | +0.11(+0.76%) |
May 01, 2019 | 15.07 | 15.51 | 14.92 | 15.05 | 723,779 | -0.01(-0.06%) |
Apr 30, 2019 | 15.10 | 15.32 | 14.97 | 15.06 | 507,304 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.41 | 15.07 | 15.09 | 462,027 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.20 | 14.91 | 15.17 | 457,419 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,054 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.04 | 15.63 | 450,139 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.56 | 15.25 | 15.49 | 981,432 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.33 | 822,458 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,010 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.65 | 12.79 | 283,568 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.50 | 12.91 | 577,922 | +0.40(+3.16%) |
Apr 15, 2019 | 12.65 | 12.70 | 12.44 | 12.51 | 134,123 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.44 | 12.65 | 256,815 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.66 | 12.47 | 12.51 | 226,986 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,109 | -0.04(-0.28%) |
Apr 09, 2019 | 12.44 | 12.87 | 12.39 | 12.59 | 744,777 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,927 | +0.09(+0.71%) |
Apr 05, 2019 | 12.43 | 12.56 | 12.35 | 12.38 | 366,391 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,283 | -0.02(-0.14%) |
Apr 03, 2019 | 12.44 | 12.56 | 12.39 | 12.44 | 287,439 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.60 | 12.34 | 12.37 | 161,628 | -0.09(-0.71%) |
Apr 01, 2019 | 12.14 | 12.48 | 12.09 | 12.45 | 445,913 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.36 | 12.02 | 12.04 | 384,710 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.50 | 12.20 | 12.26 | 197,797 | -0.06(-0.50%) |
Mar 27, 2019 | 12.43 | 12.43 | 12.08 | 12.32 | 171,369 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.58 | 12.33 | 12.45 | 236,888 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.36 | 259,714 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,741 | -0.54(-4.16%) |
Mar 21, 2019 | 12.66 | 12.92 | 12.61 | 12.88 | 300,440 | +0.20(+1.59%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.62 | 12.67 | 217,913 | -0.11(-0.83%) |
Mar 19, 2019 | 12.94 | 13.02 | 12.72 | 12.78 | 352,979 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,888 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,216 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,819 | -0.12(-0.94%) |
Mar 13, 2019 | 13.01 | 13.22 | 12.95 | 13.10 | 291,185 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.94 | 246,350 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.02 | 241,241 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.02 | 12.81 | 12.96 | 236,219 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.65 | 12.88 | 349,136 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,629 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,337 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.45 | 534,406 | +0.09(+0.66%) |