Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.10 | 14.34 | 14.05 | 14.27 | 165,365 | +0.05(+0.37%) |
May 30, 2019 | 14.13 | 14.33 | 14.13 | 14.22 | 99,724 | +0.04(+0.31%) |
May 29, 2019 | 14.22 | 14.29 | 14.13 | 14.18 | 177,059 | -0.06(-0.44%) |
May 28, 2019 | 14.42 | 14.47 | 14.24 | 14.24 | 158,600 | -0.16(-1.11%) |
May 24, 2019 | 14.44 | 14.53 | 14.34 | 14.40 | 75,750 | +0.04(+0.25%) |
May 23, 2019 | 14.44 | 14.54 | 14.27 | 14.36 | 117,234 | -0.13(-0.92%) |
May 22, 2019 | 14.50 | 14.63 | 14.47 | 14.50 | 132,891 | -0.01(-0.06%) |
May 21, 2019 | 14.34 | 14.61 | 14.34 | 14.50 | 184,528 | +0.18(+1.24%) |
May 20, 2019 | 14.31 | 14.53 | 14.28 | 14.33 | 187,077 | -0.03(-0.19%) |
May 17, 2019 | 14.44 | 14.76 | 14.35 | 14.35 | 163,561 | -0.28(-1.88%) |
May 16, 2019 | 14.55 | 14.70 | 14.50 | 14.63 | 285,364 | +0.17(+1.17%) |
May 15, 2019 | 14.29 | 14.56 | 14.26 | 14.46 | 94,799 | +0.11(+0.74%) |
May 14, 2019 | 14.32 | 14.46 | 14.26 | 14.35 | 148,833 | +0.05(+0.37%) |
May 13, 2019 | 14.28 | 14.43 | 14.16 | 14.30 | 104,493 | -0.12(-0.86%) |
May 10, 2019 | 14.34 | 14.52 | 14.13 | 14.42 | 110,356 | +0.10(+0.68%) |
May 09, 2019 | 14.62 | 14.64 | 14.15 | 14.33 | 220,095 | -0.40(-2.71%) |
May 08, 2019 | 13.80 | 15.31 | 13.80 | 14.73 | 502,404 | +0.93(+6.75%) |
May 07, 2019 | 13.94 | 14.06 | 13.77 | 13.79 | 124,103 | -0.26(-1.83%) |
May 06, 2019 | 13.75 | 14.14 | 13.64 | 14.05 | 109,979 | +0.21(+1.54%) |
May 03, 2019 | 13.82 | 13.99 | 13.79 | 13.84 | 138,311 | +0.05(+0.39%) |
May 02, 2019 | 13.73 | 13.95 | 13.62 | 13.79 | 70,714 | +0.04(+0.26%) |
May 01, 2019 | 13.65 | 13.88 | 13.59 | 13.75 | 115,204 | +0.13(+0.98%) |
Apr 30, 2019 | 13.68 | 13.78 | 13.59 | 13.62 | 159,363 | -0.07(-0.52%) |
Apr 29, 2019 | 13.72 | 13.87 | 13.65 | 13.69 | 92,447 | -0.04(-0.26%) |
Apr 26, 2019 | 13.66 | 13.74 | 13.64 | 13.72 | 99,985 | +0.12(+0.85%) |
Apr 25, 2019 | 13.72 | 13.95 | 13.45 | 13.61 | 85,298 | -0.11(-0.78%) |
Apr 24, 2019 | 13.74 | 13.90 | 13.69 | 13.71 | 188,570 | -0.04(-0.26%) |
Apr 23, 2019 | 13.57 | 13.93 | 13.57 | 13.75 | 80,777 | +0.19(+1.37%) |
Apr 22, 2019 | 13.51 | 13.64 | 13.48 | 13.56 | 100,420 | +0.00(+0.00%) |
Apr 18, 2019 | 13.52 | 13.78 | 13.49 | 13.56 | 101,901 | +0.02(+0.13%) |
Apr 17, 2019 | 13.71 | 13.82 | 13.49 | 13.55 | 194,711 | -0.18(-1.29%) |
Apr 16, 2019 | 13.94 | 13.97 | 13.72 | 13.72 | 163,577 | -0.15(-1.09%) |
Apr 15, 2019 | 13.95 | 14.06 | 13.76 | 13.87 | 66,112 | -0.04(-0.26%) |
Apr 12, 2019 | 13.92 | 13.92 | 13.70 | 13.91 | 91,644 | -0.01(-0.06%) |
Apr 11, 2019 | 13.93 | 13.98 | 13.85 | 13.92 | 84,545 | -0.04(-0.25%) |
Apr 10, 2019 | 13.86 | 14.03 | 13.85 | 13.95 | 88,147 | +0.12(+0.90%) |
Apr 09, 2019 | 13.99 | 14.03 | 13.76 | 13.83 | 138,037 | -0.24(-1.70%) |
Apr 08, 2019 | 13.91 | 14.13 | 13.91 | 14.07 | 133,556 | +0.08(+0.57%) |
Apr 05, 2019 | 13.74 | 14.05 | 13.66 | 13.99 | 551,667 | +0.31(+2.27%) |
Apr 04, 2019 | 13.98 | 14.11 | 13.60 | 13.68 | 221,370 | -0.34(-2.41%) |
Apr 03, 2019 | 14.05 | 14.08 | 13.87 | 14.02 | 185,834 | +0.04(+0.32%) |
Apr 02, 2019 | 14.11 | 14.19 | 13.87 | 13.97 | 111,147 | -0.12(-0.88%) |
Apr 01, 2019 | 14.14 | 14.22 | 13.88 | 14.10 | 385,875 | +0.08(+0.57%) |
Mar 29, 2019 | 14.16 | 14.26 | 13.95 | 14.02 | 354,852 | -0.04(-0.25%) |
Mar 28, 2019 | 14.22 | 14.50 | 14.03 | 14.05 | 78,704 | -0.17(-1.19%) |
Mar 27, 2019 | 14.19 | 14.42 | 14.11 | 14.22 | 238,068 | +0.02(+0.13%) |
Mar 26, 2019 | 14.11 | 14.33 | 14.01 | 14.20 | 261,977 | +0.10(+0.69%) |
Mar 25, 2019 | 13.92 | 14.32 | 13.92 | 14.11 | 137,925 | +0.20(+1.47%) |
Mar 22, 2019 | 14.49 | 14.60 | 13.87 | 13.90 | 107,876 | -0.69(-4.74%) |
Mar 21, 2019 | 14.51 | 14.71 | 14.47 | 14.59 | 88,362 | +0.05(+0.37%) |
Mar 20, 2019 | 14.67 | 14.82 | 14.42 | 14.54 | 177,700 | -0.13(-0.91%) |
Mar 19, 2019 | 14.69 | 14.74 | 14.55 | 14.67 | 63,742 | -0.01(-0.06%) |
Mar 18, 2019 | 14.51 | 14.70 | 14.34 | 14.68 | 88,107 | +0.12(+0.79%) |
Mar 15, 2019 | 14.17 | 14.75 | 14.07 | 14.57 | 436,126 | +0.42(+2.95%) |
Mar 14, 2019 | 14.19 | 14.26 | 14.11 | 14.15 | 124,899 | -0.05(-0.37%) |
Mar 13, 2019 | 14.04 | 14.30 | 13.96 | 14.20 | 115,283 | +0.09(+0.63%) |
Mar 12, 2019 | 14.24 | 14.34 | 14.04 | 14.11 | 72,531 | -0.23(-1.61%) |
Mar 11, 2019 | 14.34 | 14.52 | 14.20 | 14.34 | 71,250 | +0.04(+0.25%) |
Mar 08, 2019 | 14.13 | 14.36 | 14.13 | 14.31 | 55,572 | +0.09(+0.62%) |
Mar 07, 2019 | 14.19 | 14.26 | 14.02 | 14.22 | 82,140 | +0.01(+0.06%) |
Mar 06, 2019 | 14.55 | 14.55 | 14.10 | 14.21 | 275,227 | -0.36(-2.50%) |
Mar 05, 2019 | 14.51 | 14.60 | 14.42 | 14.58 | 60,570 | +0.07(+0.49%) |
Mar 04, 2019 | 14.58 | 14.64 | 14.42 | 14.50 | 83,691 | -0.07(-0.49%) |