Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.61 | 13.76 | 13.60 | 13.65 | 8,236,000 | +0.05(+0.37%) |
May 30, 2019 | 13.55 | 13.66 | 13.53 | 13.60 | 4,695,263 | +0.08(+0.59%) |
May 29, 2019 | 13.55 | 13.57 | 13.49 | 13.52 | 5,254,641 | +0.06(+0.45%) |
May 28, 2019 | 13.45 | 13.46 | 13.39 | 13.46 | 8,842,294 | -0.19(-1.39%) |
May 24, 2019 | 13.66 | 13.67 | 13.61 | 13.65 | 2,940,700 | -0.03(-0.22%) |
May 23, 2019 | 13.61 | 13.72 | 13.60 | 13.68 | 5,571,912 | +0.14(+1.03%) |
May 22, 2019 | 13.55 | 13.58 | 13.52 | 13.54 | 4,528,020 | +0.01(+0.07%) |
May 21, 2019 | 13.51 | 13.56 | 13.47 | 13.53 | 3,969,696 | -0.02(-0.15%) |
May 20, 2019 | 13.52 | 13.57 | 13.50 | 13.55 | 4,379,388 | +0.03(+0.22%) |
May 17, 2019 | 13.53 | 13.54 | 13.49 | 13.52 | 7,504,700 | -0.13(-0.95%) |
May 16, 2019 | 13.81 | 13.82 | 13.60 | 13.65 | 11,341,608 | -0.20(-1.44%) |
May 15, 2019 | 13.88 | 13.89 | 13.83 | 13.85 | 5,351,301 | -0.01(-0.07%) |
May 14, 2019 | 13.87 | 13.92 | 13.83 | 13.86 | 7,094,449 | +0.02(+0.14%) |
May 13, 2019 | 13.86 | 13.87 | 13.80 | 13.84 | 5,973,259 | +0.00(+0.00%) |
May 10, 2019 | 13.83 | 13.87 | 13.81 | 13.84 | 3,084,100 | +0.01(+0.07%) |
May 09, 2019 | 13.78 | 13.88 | 13.77 | 13.83 | 4,294,648 | -0.06(-0.43%) |
May 08, 2019 | 13.96 | 13.98 | 13.89 | 13.89 | 4,686,850 | -0.09(-0.64%) |
May 07, 2019 | 13.95 | 13.98 | 13.92 | 13.98 | 4,725,314 | +0.00(+0.00%) |
May 06, 2019 | 13.87 | 13.99 | 13.86 | 13.98 | 5,916,647 | +0.02(+0.14%) |
May 03, 2019 | 13.87 | 14.03 | 13.86 | 13.96 | 11,477,000 | +0.25(+1.82%) |
May 02, 2019 | 13.72 | 13.75 | 13.65 | 13.71 | 6,895,742 | -0.08(-0.58%) |
May 01, 2019 | 13.89 | 13.93 | 13.69 | 13.79 | 21,698,632 | -0.23(-1.64%) |
Apr 30, 2019 | 13.94 | 14.04 | 13.91 | 14.02 | 6,561,512 | +0.03(+0.21%) |
Apr 29, 2019 | 14.01 | 14.01 | 13.95 | 13.99 | 3,614,759 | -0.11(-0.78%) |
Apr 26, 2019 | 14.09 | 14.14 | 14.04 | 14.10 | 6,323,900 | +0.10(+0.71%) |
Apr 25, 2019 | 14.02 | 14.08 | 13.98 | 14.00 | 4,324,513 | +0.00(+0.00%) |
Apr 24, 2019 | 13.92 | 14.05 | 13.92 | 14.00 | 4,856,989 | +0.09(+0.65%) |
Apr 23, 2019 | 13.86 | 13.93 | 13.83 | 13.91 | 7,053,923 | -0.17(-1.21%) |
Apr 22, 2019 | 14.08 | 14.10 | 14.04 | 14.08 | 5,204,729 | +0.02(+0.14%) |
Apr 18, 2019 | 14.03 | 14.08 | 14.03 | 14.06 | 5,079,800 | +0.01(+0.07%) |
Apr 17, 2019 | 14.10 | 14.11 | 13.99 | 14.05 | 6,225,498 | -0.02(-0.14%) |
Apr 16, 2019 | 13.99 | 14.08 | 13.97 | 14.07 | 11,775,634 | +0.01(+0.07%) |
Apr 15, 2019 | 13.96 | 14.10 | 13.92 | 14.06 | 10,211,716 | +0.01(+0.07%) |
Apr 12, 2019 | 14.09 | 14.17 | 14.04 | 14.05 | 7,310,200 | +0.03(+0.21%) |
Apr 11, 2019 | 14.12 | 14.16 | 13.97 | 14.02 | 13,575,481 | -0.26(-1.82%) |
Apr 10, 2019 | 14.25 | 14.34 | 14.25 | 14.28 | 4,843,308 | +0.00(+0.00%) |
Apr 09, 2019 | 14.35 | 14.35 | 14.26 | 14.28 | 5,532,237 | -0.03(-0.21%) |
Apr 08, 2019 | 14.30 | 14.31 | 14.24 | 14.31 | 7,111,039 | +0.14(+0.99%) |
Apr 05, 2019 | 14.21 | 14.24 | 14.13 | 14.17 | 6,308,900 | -0.05(-0.35%) |
Apr 04, 2019 | 14.02 | 14.23 | 13.97 | 14.22 | 12,109,280 | +0.02(+0.14%) |
Apr 03, 2019 | 14.10 | 14.22 | 14.10 | 14.20 | 7,055,974 | +0.04(+0.28%) |
Apr 02, 2019 | 14.07 | 14.17 | 14.05 | 14.16 | 5,549,908 | +0.03(+0.21%) |
Apr 01, 2019 | 14.24 | 14.25 | 14.14 | 14.13 | 7,036,881 | -0.05(-0.35%) |
Mar 29, 2019 | 14.24 | 14.25 | 14.17 | 14.18 | 8,460,400 | +0.11(+0.78%) |
Mar 28, 2019 | 14.17 | 14.17 | 14.04 | 14.07 | 15,695,325 | -0.25(-1.75%) |
Mar 27, 2019 | 14.42 | 14.44 | 14.31 | 14.32 | 8,431,620 | -0.17(-1.17%) |
Mar 26, 2019 | 14.54 | 14.54 | 14.43 | 14.49 | 4,877,589 | -0.07(-0.48%) |
Mar 25, 2019 | 14.54 | 14.61 | 14.52 | 14.56 | 7,322,612 | +0.11(+0.76%) |
Mar 22, 2019 | 14.45 | 14.49 | 14.41 | 14.45 | 4,447,000 | -0.05(-0.34%) |
Mar 21, 2019 | 14.56 | 14.56 | 14.42 | 14.50 | 8,084,596 | -0.04(-0.28%) |
Mar 20, 2019 | 14.45 | 14.59 | 14.32 | 14.54 | 13,562,653 | +0.14(+0.97%) |
Mar 19, 2019 | 14.46 | 14.48 | 14.39 | 14.40 | 4,290,700 | +0.01(+0.07%) |
Mar 18, 2019 | 14.41 | 14.47 | 14.36 | 14.39 | 4,620,416 | +0.06(+0.42%) |
Mar 15, 2019 | 14.39 | 14.43 | 14.33 | 14.33 | 5,630,200 | +0.09(+0.63%) |
Mar 14, 2019 | 14.25 | 14.27 | 14.20 | 14.24 | 7,676,130 | -0.27(-1.86%) |
Mar 13, 2019 | 14.51 | 14.54 | 14.48 | 14.51 | 4,718,735 | +0.03(+0.21%) |
Mar 12, 2019 | 14.46 | 14.51 | 14.40 | 14.48 | 7,795,459 | +0.11(+0.77%) |
Mar 11, 2019 | 14.36 | 14.37 | 14.26 | 14.37 | 6,609,821 | -0.04(-0.28%) |
Mar 08, 2019 | 14.32 | 14.42 | 14.30 | 14.41 | 8,970,800 | +0.32(+2.27%) |
Mar 07, 2019 | 14.07 | 14.14 | 14.05 | 14.09 | 6,000,476 | -0.06(-0.42%) |
Mar 06, 2019 | 14.17 | 14.17 | 14.11 | 14.15 | 6,300,313 | -0.05(-0.35%) |
Mar 05, 2019 | 14.15 | 14.21 | 14.11 | 14.20 | 7,148,034 | +0.05(+0.35%) |
Mar 04, 2019 | 14.16 | 14.19 | 14.12 | 14.15 | 9,026,467 | -0.05(-0.35%) |