Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.17 | 14.41 | 14.12 | 14.35 | 164,526 | +0.05(+0.37%) |
May 30, 2019 | 14.20 | 14.40 | 14.20 | 14.29 | 99,218 | +0.04(+0.31%) |
May 29, 2019 | 14.29 | 14.36 | 14.20 | 14.25 | 176,160 | -0.06(-0.44%) |
May 28, 2019 | 14.50 | 14.54 | 14.31 | 14.31 | 157,795 | -0.16(-1.11%) |
May 24, 2019 | 14.52 | 14.61 | 14.41 | 14.47 | 75,365 | +0.04(+0.25%) |
May 23, 2019 | 14.52 | 14.61 | 14.34 | 14.44 | 116,639 | -0.13(-0.92%) |
May 22, 2019 | 14.58 | 14.70 | 14.54 | 14.57 | 132,217 | -0.01(-0.06%) |
May 21, 2019 | 14.41 | 14.69 | 14.41 | 14.58 | 183,591 | +0.18(+1.24%) |
May 20, 2019 | 14.38 | 14.61 | 14.36 | 14.40 | 186,128 | -0.03(-0.19%) |
May 17, 2019 | 14.52 | 14.84 | 14.43 | 14.43 | 162,731 | -0.28(-1.88%) |
May 16, 2019 | 14.62 | 14.77 | 14.57 | 14.70 | 283,916 | +0.17(+1.17%) |
May 15, 2019 | 14.36 | 14.63 | 14.33 | 14.53 | 94,318 | +0.11(+0.74%) |
May 14, 2019 | 14.39 | 14.53 | 14.33 | 14.43 | 148,077 | +0.05(+0.37%) |
May 13, 2019 | 14.36 | 14.51 | 14.23 | 14.37 | 103,963 | -0.12(-0.86%) |
May 10, 2019 | 14.41 | 14.60 | 14.20 | 14.50 | 109,796 | +0.10(+0.68%) |
May 09, 2019 | 14.69 | 14.71 | 14.22 | 14.40 | 218,978 | -0.40(-2.71%) |
May 08, 2019 | 13.87 | 15.39 | 13.87 | 14.80 | 499,855 | +0.94(+6.75%) |
May 07, 2019 | 14.01 | 14.13 | 13.84 | 13.87 | 123,474 | -0.26(-1.83%) |
May 06, 2019 | 13.82 | 14.21 | 13.71 | 14.12 | 109,421 | +0.21(+1.54%) |
May 03, 2019 | 13.89 | 14.06 | 13.86 | 13.91 | 137,609 | +0.05(+0.39%) |
May 02, 2019 | 13.80 | 14.03 | 13.69 | 13.86 | 70,355 | +0.04(+0.26%) |
May 01, 2019 | 13.72 | 13.95 | 13.66 | 13.82 | 114,619 | +0.13(+0.98%) |
Apr 30, 2019 | 13.75 | 13.85 | 13.66 | 13.69 | 158,555 | -0.07(-0.52%) |
Apr 29, 2019 | 13.79 | 13.94 | 13.72 | 13.76 | 91,978 | -0.04(-0.26%) |
Apr 26, 2019 | 13.73 | 13.81 | 13.70 | 13.79 | 99,478 | +0.12(+0.85%) |
Apr 25, 2019 | 13.79 | 14.02 | 13.52 | 13.68 | 84,866 | -0.11(-0.78%) |
Apr 24, 2019 | 13.81 | 13.97 | 13.76 | 13.78 | 187,613 | -0.04(-0.26%) |
Apr 23, 2019 | 13.64 | 14.00 | 13.64 | 13.82 | 80,367 | +0.19(+1.37%) |
Apr 22, 2019 | 13.58 | 13.71 | 13.54 | 13.63 | 99,911 | +0.00(+0.00%) |
Apr 18, 2019 | 13.59 | 13.85 | 13.56 | 13.63 | 101,384 | +0.02(+0.13%) |
Apr 17, 2019 | 13.78 | 13.89 | 13.56 | 13.62 | 193,723 | -0.18(-1.29%) |
Apr 16, 2019 | 14.01 | 14.04 | 13.79 | 13.79 | 162,747 | -0.15(-1.09%) |
Apr 15, 2019 | 14.03 | 14.13 | 13.83 | 13.95 | 65,776 | -0.04(-0.26%) |
Apr 12, 2019 | 13.99 | 13.99 | 13.77 | 13.98 | 91,179 | -0.01(-0.06%) |
Apr 11, 2019 | 14.00 | 14.05 | 13.92 | 13.99 | 84,116 | -0.04(-0.25%) |
Apr 10, 2019 | 13.93 | 14.10 | 13.92 | 14.03 | 87,700 | +0.12(+0.90%) |
Apr 09, 2019 | 14.06 | 14.11 | 13.83 | 13.90 | 137,337 | -0.24(-1.70%) |
Apr 08, 2019 | 13.98 | 14.20 | 13.98 | 14.14 | 132,879 | +0.08(+0.57%) |
Apr 05, 2019 | 13.81 | 14.12 | 13.73 | 14.06 | 548,868 | +0.31(+2.27%) |
Apr 04, 2019 | 14.05 | 14.18 | 13.67 | 13.75 | 220,247 | -0.34(-2.40%) |
Apr 03, 2019 | 14.12 | 14.15 | 13.95 | 14.09 | 184,891 | +0.04(+0.32%) |
Apr 02, 2019 | 14.18 | 14.27 | 13.94 | 14.04 | 110,583 | -0.12(-0.88%) |
Apr 01, 2019 | 14.21 | 14.29 | 13.95 | 14.17 | 383,917 | +0.08(+0.57%) |
Mar 29, 2019 | 14.23 | 14.33 | 14.02 | 14.09 | 353,052 | -0.04(-0.25%) |
Mar 28, 2019 | 14.29 | 14.58 | 14.10 | 14.12 | 78,305 | -0.17(-1.19%) |
Mar 27, 2019 | 14.27 | 14.50 | 14.19 | 14.29 | 236,860 | +0.02(+0.12%) |
Mar 26, 2019 | 14.19 | 14.40 | 14.08 | 14.28 | 260,648 | +0.10(+0.69%) |
Mar 25, 2019 | 13.99 | 14.39 | 13.99 | 14.18 | 137,226 | +0.21(+1.47%) |
Mar 22, 2019 | 14.56 | 14.67 | 13.95 | 13.97 | 107,328 | -0.70(-4.74%) |
Mar 21, 2019 | 14.59 | 14.78 | 14.54 | 14.67 | 87,914 | +0.05(+0.37%) |
Mar 20, 2019 | 14.75 | 14.90 | 14.49 | 14.61 | 176,798 | -0.13(-0.91%) |
Mar 19, 2019 | 14.77 | 14.82 | 14.62 | 14.75 | 63,419 | -0.01(-0.06%) |
Mar 18, 2019 | 14.59 | 14.77 | 14.41 | 14.76 | 87,660 | +0.12(+0.79%) |
Mar 15, 2019 | 14.24 | 14.83 | 14.14 | 14.64 | 433,913 | +0.42(+2.95%) |
Mar 14, 2019 | 14.27 | 14.33 | 14.18 | 14.22 | 124,265 | -0.05(-0.37%) |
Mar 13, 2019 | 14.11 | 14.37 | 14.03 | 14.28 | 114,698 | +0.09(+0.63%) |
Mar 12, 2019 | 14.31 | 14.42 | 14.11 | 14.19 | 72,163 | -0.23(-1.61%) |
Mar 11, 2019 | 14.42 | 14.60 | 14.28 | 14.42 | 70,888 | +0.04(+0.25%) |
Mar 08, 2019 | 14.20 | 14.44 | 14.20 | 14.38 | 55,290 | +0.09(+0.62%) |
Mar 07, 2019 | 14.26 | 14.33 | 14.09 | 14.29 | 81,723 | +0.01(+0.06%) |
Mar 06, 2019 | 14.62 | 14.62 | 14.17 | 14.28 | 273,831 | -0.37(-2.49%) |
Mar 05, 2019 | 14.59 | 14.68 | 14.49 | 14.65 | 60,263 | +0.07(+0.49%) |
Mar 04, 2019 | 14.65 | 14.71 | 14.50 | 14.58 | 83,266 | -0.07(-0.49%) |