Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.87 | 14.08 | 13.76 | 14.03 | 181,905 | +0.00(+0.00%) |
May 30, 2019 | 14.27 | 14.30 | 14.02 | 14.03 | 148,322 | -0.16(-1.13%) |
May 29, 2019 | 14.35 | 14.35 | 14.13 | 14.19 | 162,810 | -0.16(-1.11%) |
May 28, 2019 | 14.37 | 14.40 | 14.25 | 14.35 | 556,692 | +0.07(+0.51%) |
May 24, 2019 | 14.32 | 14.36 | 14.20 | 14.27 | 157,571 | -0.01(-0.09%) |
May 23, 2019 | 14.27 | 14.29 | 14.19 | 14.29 | 114,100 | -0.01(-0.05%) |
May 22, 2019 | 14.32 | 14.37 | 14.21 | 14.29 | 147,105 | -0.03(-0.19%) |
May 21, 2019 | 14.27 | 14.47 | 14.27 | 14.32 | 256,704 | +0.06(+0.44%) |
May 20, 2019 | 14.28 | 14.34 | 14.20 | 14.26 | 265,826 | -0.06(-0.42%) |
May 17, 2019 | 14.30 | 14.37 | 14.23 | 14.32 | 191,427 | -0.05(-0.37%) |
May 16, 2019 | 14.40 | 14.48 | 14.32 | 14.37 | 135,063 | -0.03(-0.23%) |
May 15, 2019 | 14.28 | 14.40 | 14.24 | 14.40 | 139,526 | +0.07(+0.51%) |
May 14, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 149,229 | +0.08(+0.56%) |
May 13, 2019 | 14.30 | 14.38 | 14.19 | 14.25 | 172,913 | -0.13(-0.88%) |
May 10, 2019 | 14.34 | 14.39 | 14.24 | 14.38 | 119,510 | +0.03(+0.18%) |
May 09, 2019 | 14.23 | 14.42 | 14.17 | 14.35 | 219,317 | +0.12(+0.84%) |
May 08, 2019 | 14.20 | 14.32 | 14.18 | 14.23 | 171,875 | -0.02(-0.14%) |
May 07, 2019 | 14.30 | 14.41 | 14.12 | 14.25 | 149,208 | -0.09(-0.65%) |
May 06, 2019 | 14.25 | 14.40 | 14.25 | 14.34 | 153,734 | -0.03(-0.23%) |
May 03, 2019 | 14.28 | 14.45 | 14.28 | 14.38 | 183,118 | +0.17(+1.16%) |
May 02, 2019 | 14.73 | 14.77 | 14.12 | 14.21 | 369,800 | -0.56(-3.81%) |
May 01, 2019 | 14.51 | 15.11 | 14.42 | 14.77 | 437,986 | +0.38(+2.62%) |
Apr 30, 2019 | 14.17 | 14.44 | 14.10 | 14.40 | 357,198 | +0.29(+2.06%) |
Apr 29, 2019 | 14.10 | 14.16 | 13.98 | 14.10 | 158,421 | +0.01(+0.05%) |
Apr 26, 2019 | 13.97 | 14.12 | 13.97 | 14.10 | 148,367 | +0.15(+1.09%) |
Apr 25, 2019 | 13.91 | 13.98 | 13.76 | 13.95 | 190,696 | +0.02(+0.14%) |
Apr 24, 2019 | 13.83 | 13.97 | 13.82 | 13.93 | 192,260 | +0.15(+1.11%) |
Apr 23, 2019 | 13.67 | 13.83 | 13.65 | 13.77 | 212,140 | +0.13(+0.97%) |
Apr 22, 2019 | 13.61 | 13.66 | 13.46 | 13.64 | 213,119 | +0.05(+0.34%) |
Apr 18, 2019 | 13.56 | 13.63 | 13.55 | 13.59 | 120,265 | +0.04(+0.27%) |
Apr 17, 2019 | 13.71 | 13.71 | 13.53 | 13.56 | 170,881 | -0.07(-0.48%) |
Apr 16, 2019 | 13.78 | 13.81 | 13.60 | 13.62 | 146,968 | -0.14(-1.05%) |
Apr 15, 2019 | 13.81 | 13.84 | 13.73 | 13.77 | 107,145 | -0.03(-0.19%) |
Apr 12, 2019 | 13.83 | 13.87 | 13.74 | 13.80 | 100,326 | -0.05(-0.38%) |
Apr 11, 2019 | 13.85 | 13.91 | 13.80 | 13.85 | 124,368 | +0.02(+0.14%) |
Apr 10, 2019 | 13.80 | 13.91 | 13.76 | 13.83 | 160,844 | +0.08(+0.57%) |
Apr 09, 2019 | 13.85 | 13.96 | 13.74 | 13.75 | 138,176 | -0.10(-0.71%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.84 | 13.85 | 119,712 | -0.11(-0.75%) |
Apr 05, 2019 | 13.84 | 13.97 | 13.76 | 13.95 | 113,247 | +0.14(+1.05%) |
Apr 04, 2019 | 13.85 | 13.85 | 13.68 | 13.81 | 135,548 | -0.03(-0.19%) |
Apr 03, 2019 | 13.81 | 13.92 | 13.68 | 13.83 | 134,706 | +0.03(+0.24%) |
Apr 02, 2019 | 13.74 | 13.80 | 13.61 | 13.80 | 131,266 | +0.06(+0.43%) |
Apr 01, 2019 | 13.77 | 13.81 | 13.60 | 13.74 | 177,388 | +0.08(+0.58%) |
Mar 29, 2019 | 13.76 | 13.78 | 13.55 | 13.66 | 205,972 | -0.11(-0.81%) |
Mar 28, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 149,893 | +0.16(+1.21%) |
Mar 27, 2019 | 13.68 | 13.68 | 13.54 | 13.61 | 145,062 | -0.04(-0.29%) |
Mar 26, 2019 | 13.55 | 13.80 | 13.55 | 13.65 | 115,829 | +0.12(+0.92%) |
Mar 25, 2019 | 13.47 | 13.59 | 13.37 | 13.53 | 109,268 | +0.05(+0.39%) |
Mar 22, 2019 | 13.85 | 13.91 | 13.47 | 13.47 | 211,901 | -0.38(-2.71%) |
Mar 21, 2019 | 13.69 | 14.01 | 13.66 | 13.85 | 164,285 | +0.15(+1.10%) |
Mar 20, 2019 | 13.66 | 13.83 | 13.50 | 13.70 | 134,058 | +0.03(+0.19%) |
Mar 19, 2019 | 13.76 | 13.80 | 13.63 | 13.67 | 170,717 | -0.02(-0.12%) |
Mar 18, 2019 | 13.69 | 13.79 | 13.56 | 13.69 | 350,326 | +0.01(+0.10%) |
Mar 15, 2019 | 13.65 | 13.73 | 13.56 | 13.67 | 362,885 | +0.03(+0.19%) |
Mar 14, 2019 | 13.53 | 13.70 | 13.50 | 13.65 | 493,910 | +0.07(+0.53%) |
Mar 13, 2019 | 13.54 | 13.64 | 13.50 | 13.58 | 180,432 | +0.05(+0.39%) |
Mar 12, 2019 | 13.60 | 13.65 | 13.50 | 13.52 | 124,026 | -0.04(-0.29%) |
Mar 11, 2019 | 13.26 | 13.56 | 13.26 | 13.56 | 332,863 | +0.33(+2.52%) |
Mar 08, 2019 | 13.20 | 13.30 | 13.17 | 13.23 | 238,712 | +0.03(+0.25%) |
Mar 07, 2019 | 13.18 | 13.33 | 13.16 | 13.20 | 406,611 | -0.03(-0.25%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.18 | 13.23 | 168,071 | -0.16(-1.22%) |
Mar 05, 2019 | 13.36 | 13.51 | 13.36 | 13.39 | 163,907 | +0.04(+0.29%) |
Mar 04, 2019 | 13.41 | 13.43 | 13.26 | 13.35 | 367,118 | -0.01(-0.05%) |