Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.68 | 14.19 | 13.68 | 13.90 | 4,400 | +0.07(+0.51%) |
May 30, 2019 | 13.51 | 14.08 | 13.51 | 13.83 | 11,389 | +0.02(+0.14%) |
May 29, 2019 | 13.79 | 13.98 | 13.54 | 13.81 | 5,612 | -0.11(-0.79%) |
May 28, 2019 | 13.88 | 14.34 | 13.88 | 13.92 | 5,383 | -0.05(-0.36%) |
May 24, 2019 | 14.23 | 14.23 | 13.76 | 13.97 | 14,000 | -0.18(-1.27%) |
May 23, 2019 | 14.18 | 14.37 | 14.05 | 14.15 | 12,594 | -0.11(-0.77%) |
May 22, 2019 | 14.36 | 14.74 | 14.10 | 14.26 | 22,910 | -0.27(-1.86%) |
May 21, 2019 | 14.32 | 14.69 | 14.10 | 14.53 | 26,050 | +0.08(+0.55%) |
May 20, 2019 | 14.27 | 14.79 | 14.20 | 14.45 | 22,390 | -0.15(-1.03%) |
May 17, 2019 | 14.59 | 14.85 | 14.05 | 14.60 | 30,700 | -0.13(-0.88%) |
May 16, 2019 | 14.83 | 14.93 | 14.38 | 14.73 | 25,652 | +0.05(+0.34%) |
May 15, 2019 | 14.25 | 14.74 | 14.16 | 14.68 | 6,724 | +0.27(+1.87%) |
May 14, 2019 | 14.65 | 14.65 | 14.28 | 14.41 | 9,690 | -0.19(-1.30%) |
May 13, 2019 | 14.69 | 14.95 | 14.60 | 14.60 | 18,652 | -0.48(-3.18%) |
May 10, 2019 | 14.89 | 15.11 | 14.89 | 15.08 | 3,900 | +0.05(+0.33%) |
May 09, 2019 | 14.79 | 15.12 | 14.79 | 15.03 | 8,357 | -0.05(-0.33%) |
May 08, 2019 | 14.90 | 15.15 | 14.85 | 15.08 | 6,701 | +0.08(+0.53%) |
May 07, 2019 | 14.67 | 15.05 | 14.67 | 15.00 | 12,757 | +0.01(+0.07%) |
May 06, 2019 | 15.15 | 15.15 | 14.98 | 14.99 | 5,679 | -0.09(-0.60%) |
May 03, 2019 | 14.88 | 15.08 | 14.68 | 15.08 | 38,900 | +0.17(+1.14%) |
May 02, 2019 | 14.93 | 15.17 | 14.83 | 14.91 | 14,517 | +0.00(+0.00%) |
May 01, 2019 | 14.80 | 15.03 | 14.61 | 14.91 | 117,252 | -0.12(-0.80%) |
Apr 30, 2019 | 14.82 | 15.10 | 14.82 | 15.03 | 13,984 | +0.06(+0.40%) |
Apr 29, 2019 | 14.22 | 14.97 | 14.22 | 14.97 | 8,672 | +0.37(+2.53%) |
Apr 26, 2019 | 14.28 | 14.72 | 14.21 | 14.60 | 4,400 | +0.20(+1.39%) |
Apr 25, 2019 | 14.26 | 14.54 | 14.17 | 14.40 | 8,631 | -0.03(-0.21%) |
Apr 24, 2019 | 14.39 | 14.50 | 14.10 | 14.43 | 5,583 | +0.10(+0.70%) |
Apr 23, 2019 | 14.00 | 14.33 | 13.70 | 14.33 | 18,441 | +0.63(+4.60%) |
Apr 22, 2019 | 14.06 | 14.30 | 13.70 | 13.70 | 12,607 | -0.58(-4.06%) |
Apr 18, 2019 | 13.90 | 14.28 | 13.80 | 14.28 | 10,800 | +0.27(+1.93%) |
Apr 17, 2019 | 13.66 | 14.21 | 13.66 | 14.01 | 8,834 | +0.24(+1.74%) |
Apr 16, 2019 | 13.55 | 13.96 | 13.55 | 13.77 | 6,676 | +0.01(+0.07%) |
Apr 15, 2019 | 13.97 | 14.02 | 13.76 | 13.76 | 2,906 | -0.17(-1.22%) |
Apr 12, 2019 | 13.52 | 14.05 | 13.46 | 13.93 | 10,400 | +0.63(+4.74%) |
Apr 11, 2019 | 13.97 | 13.98 | 13.26 | 13.30 | 12,845 | -0.86(-6.07%) |
Apr 10, 2019 | 13.71 | 14.18 | 13.67 | 14.16 | 5,759 | +0.45(+3.28%) |
Apr 09, 2019 | 13.71 | 13.99 | 13.71 | 13.71 | 6,142 | +0.00(+0.00%) |
Apr 08, 2019 | 13.72 | 14.00 | 13.67 | 13.71 | 10,475 | -0.17(-1.22%) |
Apr 05, 2019 | 13.77 | 14.19 | 13.65 | 13.88 | 4,000 | +0.07(+0.51%) |
Apr 04, 2019 | 14.12 | 14.19 | 13.69 | 13.81 | 5,208 | -0.01(-0.07%) |
Apr 03, 2019 | 13.73 | 14.07 | 13.55 | 13.82 | 14,210 | +0.19(+1.39%) |
Apr 02, 2019 | 14.12 | 14.29 | 13.50 | 13.63 | 18,233 | -0.49(-3.47%) |
Apr 01, 2019 | 14.61 | 14.98 | 14.05 | 14.12 | 12,218 | -0.69(-4.66%) |
Mar 29, 2019 | 14.46 | 15.15 | 14.19 | 14.81 | 28,600 | +0.34(+2.35%) |
Mar 28, 2019 | 14.17 | 14.50 | 13.91 | 14.47 | 8,218 | +0.33(+2.33%) |
Mar 27, 2019 | 14.34 | 14.44 | 14.09 | 14.14 | 10,536 | +0.06(+0.43%) |
Mar 26, 2019 | 13.56 | 14.08 | 13.55 | 14.08 | 10,382 | +0.52(+3.83%) |
Mar 25, 2019 | 13.63 | 13.63 | 13.46 | 13.56 | 7,783 | +0.05(+0.37%) |
Mar 22, 2019 | 13.55 | 13.89 | 13.26 | 13.51 | 18,400 | -0.09(-0.66%) |
Mar 21, 2019 | 13.79 | 13.97 | 13.60 | 13.60 | 10,129 | -0.15(-1.09%) |
Mar 20, 2019 | 13.36 | 14.01 | 13.36 | 13.75 | 4,970 | -0.43(-3.03%) |
Mar 19, 2019 | 14.00 | 14.18 | 14.00 | 14.18 | 2,874 | +0.32(+2.31%) |
Mar 18, 2019 | 13.91 | 13.91 | 13.86 | 13.86 | 1,180 | -0.05(-0.36%) |
Mar 15, 2019 | 13.72 | 14.03 | 13.69 | 13.91 | 47,400 | +0.15(+1.09%) |
Mar 14, 2019 | 13.83 | 13.83 | 13.62 | 13.76 | 2,212 | -0.08(-0.58%) |
Mar 13, 2019 | 13.89 | 13.98 | 13.64 | 13.84 | 6,972 | +0.24(+1.76%) |
Mar 12, 2019 | 13.50 | 13.60 | 13.38 | 13.60 | 13,494 | +0.11(+0.82%) |
Mar 11, 2019 | 13.11 | 13.53 | 13.11 | 13.49 | 15,314 | +0.27(+2.04%) |
Mar 08, 2019 | 13.00 | 13.31 | 12.96 | 13.22 | 29,400 | +0.17(+1.30%) |
Mar 07, 2019 | 13.09 | 13.24 | 12.90 | 13.05 | 45,608 | +0.10(+0.77%) |
Mar 06, 2019 | 12.90 | 13.34 | 12.90 | 12.95 | 54,764 | +0.07(+0.54%) |
Mar 05, 2019 | 13.01 | 13.22 | 12.70 | 12.88 | 69,137 | -0.20(-1.53%) |
Mar 04, 2019 | 13.15 | 13.52 | 13.06 | 13.08 | 11,759 | -0.13(-0.98%) |