Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.05 | 14.24 | 13.88 | 14.15 | 1,925,748 | +0.08(+0.54%) |
May 30, 2019 | 14.47 | 14.50 | 14.05 | 14.08 | 1,521,675 | +0.11(+0.80%) |
May 29, 2019 | 14.36 | 14.41 | 13.96 | 13.97 | 2,690,436 | -0.42(-2.91%) |
May 28, 2019 | 14.69 | 14.77 | 14.34 | 14.38 | 1,448,328 | -0.07(-0.51%) |
May 24, 2019 | 14.46 | 14.51 | 14.38 | 14.46 | 1,011,496 | +0.08(+0.56%) |
May 23, 2019 | 14.49 | 14.55 | 14.33 | 14.38 | 1,443,364 | -0.23(-1.56%) |
May 22, 2019 | 14.71 | 14.86 | 14.59 | 14.60 | 1,956,271 | -0.06(-0.40%) |
May 21, 2019 | 14.36 | 14.69 | 14.28 | 14.66 | 1,812,249 | +0.34(+2.36%) |
May 20, 2019 | 14.60 | 14.60 | 14.27 | 14.33 | 1,328,321 | -0.28(-1.91%) |
May 17, 2019 | 14.66 | 14.72 | 14.56 | 14.60 | 1,332,599 | -0.07(-0.50%) |
May 16, 2019 | 14.63 | 14.77 | 14.57 | 14.68 | 1,886,096 | +0.03(+0.20%) |
May 15, 2019 | 14.58 | 14.70 | 14.44 | 14.65 | 861,616 | +0.11(+0.76%) |
May 14, 2019 | 14.63 | 14.72 | 14.52 | 14.54 | 1,563,061 | -0.11(-0.75%) |
May 13, 2019 | 14.55 | 14.69 | 14.48 | 14.65 | 1,113,764 | -0.01(-0.10%) |
May 10, 2019 | 14.59 | 14.68 | 14.47 | 14.66 | 2,251,398 | +0.02(+0.15%) |
May 09, 2019 | 14.69 | 14.80 | 14.61 | 14.64 | 1,726,572 | -0.15(-0.99%) |
May 08, 2019 | 14.80 | 14.91 | 14.72 | 14.79 | 1,047,642 | -0.02(-0.15%) |
May 07, 2019 | 15.19 | 15.26 | 14.74 | 14.81 | 2,706,195 | -0.52(-3.40%) |
May 06, 2019 | 15.33 | 15.45 | 15.28 | 15.33 | 1,785,883 | -0.09(-0.57%) |
May 03, 2019 | 15.33 | 15.45 | 15.30 | 15.42 | 830,322 | +0.12(+0.77%) |
May 02, 2019 | 15.32 | 15.40 | 15.23 | 15.30 | 1,106,023 | -0.01(-0.10%) |
May 01, 2019 | 15.30 | 15.41 | 15.30 | 15.32 | 613,587 | -0.01(-0.10%) |
Apr 30, 2019 | 15.30 | 15.41 | 15.27 | 15.33 | 631,751 | +0.01(+0.05%) |
Apr 29, 2019 | 15.44 | 15.54 | 15.31 | 15.32 | 1,302,315 | -0.15(-0.95%) |
Apr 26, 2019 | 15.52 | 15.52 | 15.40 | 15.47 | 969,299 | +0.03(+0.19%) |
Apr 25, 2019 | 15.26 | 15.52 | 15.17 | 15.44 | 1,058,722 | +0.18(+1.20%) |
Apr 24, 2019 | 15.27 | 15.33 | 15.20 | 15.26 | 1,097,770 | +0.00(+0.00%) |
Apr 23, 2019 | 15.29 | 15.35 | 15.21 | 15.26 | 2,196,164 | -0.06(-0.38%) |
Apr 22, 2019 | 15.42 | 15.42 | 15.24 | 15.32 | 1,266,808 | -0.05(-0.34%) |
Apr 18, 2019 | 15.31 | 15.43 | 15.24 | 15.37 | 837,672 | +0.10(+0.63%) |
Apr 17, 2019 | 15.47 | 15.49 | 15.22 | 15.27 | 4,606,163 | -0.15(-0.95%) |
Apr 16, 2019 | 15.56 | 15.56 | 15.35 | 15.42 | 3,241,077 | -0.11(-0.71%) |
Apr 15, 2019 | 15.38 | 15.53 | 15.36 | 15.53 | 1,233,410 | +0.15(+1.00%) |
Apr 12, 2019 | 15.44 | 15.54 | 15.16 | 15.38 | 2,427,672 | -0.16(-1.04%) |
Apr 11, 2019 | 15.48 | 15.59 | 15.44 | 15.54 | 1,107,870 | +0.05(+0.33%) |
Apr 10, 2019 | 15.24 | 15.50 | 15.24 | 15.49 | 2,265,553 | +0.22(+1.44%) |
Apr 09, 2019 | 15.59 | 15.59 | 15.24 | 15.27 | 1,998,726 | -0.24(-1.56%) |
Apr 08, 2019 | 15.32 | 15.52 | 15.17 | 15.51 | 1,737,607 | +0.14(+0.91%) |
Apr 05, 2019 | 15.44 | 15.47 | 15.34 | 15.37 | 1,807,516 | -0.04(-0.24%) |
Apr 04, 2019 | 15.44 | 15.52 | 15.35 | 15.41 | 1,253,963 | -0.04(-0.29%) |
Apr 03, 2019 | 15.37 | 15.50 | 15.34 | 15.45 | 734,538 | +0.12(+0.82%) |
Apr 02, 2019 | 15.27 | 15.41 | 15.16 | 15.32 | 2,032,282 | +0.05(+0.34%) |
Apr 01, 2019 | 15.14 | 15.28 | 15.08 | 15.27 | 2,015,007 | +0.16(+1.07%) |
Mar 29, 2019 | 15.22 | 15.27 | 15.06 | 15.11 | 2,750,545 | -0.10(-0.63%) |
Mar 28, 2019 | 15.11 | 15.27 | 15.08 | 15.21 | 2,325,594 | -0.03(-0.19%) |
Mar 27, 2019 | 14.85 | 15.27 | 14.85 | 15.24 | 5,094,325 | +0.51(+3.49%) |
Mar 26, 2019 | 14.81 | 14.97 | 14.66 | 14.72 | 1,335,575 | -0.09(-0.59%) |
Mar 25, 2019 | 14.83 | 14.94 | 14.71 | 14.81 | 1,903,459 | -0.07(-0.44%) |
Mar 22, 2019 | 14.98 | 15.04 | 14.84 | 14.88 | 1,390,585 | -0.11(-0.73%) |
Mar 21, 2019 | 14.56 | 15.06 | 14.55 | 14.99 | 4,738,925 | +0.40(+2.77%) |
Mar 20, 2019 | 14.63 | 14.69 | 14.55 | 14.58 | 1,053,506 | -0.04(-0.30%) |
Mar 19, 2019 | 14.60 | 14.70 | 14.55 | 14.63 | 1,253,616 | +0.04(+0.25%) |
Mar 18, 2019 | 14.62 | 14.64 | 14.51 | 14.59 | 1,128,164 | +0.02(+0.15%) |
Mar 15, 2019 | 14.59 | 14.66 | 14.47 | 14.57 | 2,643,692 | +0.00(+0.00%) |
Mar 14, 2019 | 14.63 | 14.69 | 14.53 | 14.57 | 1,367,112 | -0.07(-0.45%) |
Mar 13, 2019 | 14.54 | 14.68 | 14.52 | 14.63 | 1,400,247 | +0.17(+1.17%) |
Mar 12, 2019 | 14.33 | 14.54 | 14.33 | 14.47 | 1,237,591 | +0.13(+0.92%) |
Mar 11, 2019 | 14.15 | 14.38 | 14.11 | 14.33 | 2,151,044 | +0.24(+1.72%) |
Mar 08, 2019 | 14.28 | 14.29 | 13.99 | 14.09 | 1,636,824 | -0.20(-1.39%) |
Mar 07, 2019 | 14.25 | 14.34 | 14.24 | 14.29 | 2,207,284 | +0.03(+0.21%) |
Mar 06, 2019 | 14.19 | 14.29 | 14.18 | 14.26 | 1,252,914 | +0.01(+0.05%) |
Mar 05, 2019 | 14.14 | 14.27 | 14.13 | 14.25 | 1,339,379 | +0.07(+0.52%) |
Mar 04, 2019 | 14.17 | 14.21 | 14.03 | 14.18 | 1,319,754 | +0.08(+0.57%) |