Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.50 | 13.66 | 13.35 | 13.50 | 26,000 | -0.03(-0.22%) |
May 30, 2019 | 13.92 | 14.02 | 13.50 | 13.53 | 15,508 | -0.39(-2.80%) |
May 29, 2019 | 13.92 | 14.05 | 13.88 | 13.92 | 22,184 | -0.10(-0.71%) |
May 28, 2019 | 13.89 | 14.16 | 13.89 | 14.02 | 68,167 | +0.07(+0.50%) |
May 24, 2019 | 14.02 | 14.02 | 13.83 | 13.95 | 19,600 | +0.03(+0.22%) |
May 23, 2019 | 14.27 | 14.45 | 13.85 | 13.92 | 33,658 | -0.50(-3.47%) |
May 22, 2019 | 14.56 | 14.56 | 14.35 | 14.42 | 13,601 | -0.13(-0.89%) |
May 21, 2019 | 14.62 | 14.64 | 14.46 | 14.55 | 12,355 | +0.05(+0.34%) |
May 20, 2019 | 14.39 | 14.63 | 14.36 | 14.50 | 20,248 | +0.11(+0.76%) |
May 17, 2019 | 14.39 | 14.49 | 14.33 | 14.39 | 13,500 | -0.11(-0.76%) |
May 16, 2019 | 14.37 | 14.61 | 14.37 | 14.50 | 14,837 | +0.01(+0.07%) |
May 15, 2019 | 14.27 | 14.65 | 14.25 | 14.49 | 34,094 | +0.10(+0.69%) |
May 14, 2019 | 14.28 | 14.48 | 14.28 | 14.39 | 24,396 | +0.12(+0.84%) |
May 13, 2019 | 14.58 | 14.83 | 14.11 | 14.27 | 38,989 | -0.48(-3.25%) |
May 10, 2019 | 14.48 | 14.93 | 14.45 | 14.75 | 70,100 | +0.00(+0.00%) |
May 09, 2019 | 14.52 | 14.83 | 14.37 | 14.75 | 25,007 | +0.19(+1.30%) |
May 08, 2019 | 14.72 | 15.26 | 14.52 | 14.56 | 14,192 | -0.06(-0.41%) |
May 07, 2019 | 14.81 | 15.04 | 14.51 | 14.62 | 42,532 | -0.38(-2.53%) |
May 06, 2019 | 14.77 | 15.12 | 14.77 | 15.00 | 30,039 | +0.00(+0.00%) |
May 03, 2019 | 15.07 | 15.11 | 14.79 | 15.00 | 34,500 | +0.01(+0.07%) |
May 02, 2019 | 15.08 | 15.11 | 14.91 | 14.99 | 39,172 | +0.20(+1.35%) |
May 01, 2019 | 14.59 | 15.12 | 14.59 | 14.79 | 27,854 | +0.18(+1.23%) |
Apr 30, 2019 | 14.59 | 14.92 | 14.45 | 14.61 | 52,486 | +0.03(+0.21%) |
Apr 29, 2019 | 14.59 | 14.72 | 14.52 | 14.58 | 11,951 | +0.01(+0.07%) |
Apr 26, 2019 | 14.56 | 14.63 | 14.51 | 14.57 | 19,900 | +0.01(+0.07%) |
Apr 25, 2019 | 14.61 | 14.63 | 14.44 | 14.56 | 21,976 | -0.12(-0.82%) |
Apr 24, 2019 | 14.70 | 14.86 | 14.60 | 14.68 | 33,580 | +0.04(+0.27%) |
Apr 23, 2019 | 14.93 | 14.93 | 14.58 | 14.64 | 24,132 | -0.07(-0.48%) |
Apr 22, 2019 | 14.61 | 14.78 | 14.56 | 14.71 | 16,368 | +0.00(+0.00%) |
Apr 18, 2019 | 14.69 | 15.08 | 14.50 | 14.71 | 28,800 | -0.07(-0.47%) |
Apr 17, 2019 | 14.87 | 14.88 | 14.48 | 14.78 | 21,538 | -0.13(-0.87%) |
Apr 16, 2019 | 15.10 | 15.10 | 14.86 | 14.91 | 21,662 | -0.14(-0.93%) |
Apr 15, 2019 | 14.97 | 15.08 | 14.92 | 15.05 | 10,623 | +0.03(+0.20%) |
Apr 12, 2019 | 15.10 | 15.10 | 14.78 | 15.02 | 17,600 | -0.05(-0.33%) |
Apr 11, 2019 | 14.91 | 15.22 | 14.91 | 15.07 | 12,116 | +0.08(+0.53%) |
Apr 10, 2019 | 14.83 | 15.18 | 14.81 | 14.99 | 35,751 | +0.17(+1.15%) |
Apr 09, 2019 | 14.80 | 14.92 | 14.76 | 14.82 | 11,650 | +0.02(+0.14%) |
Apr 08, 2019 | 14.77 | 15.00 | 14.75 | 14.80 | 54,733 | +0.10(+0.68%) |
Apr 05, 2019 | 14.21 | 14.73 | 14.20 | 14.70 | 31,700 | +0.35(+2.44%) |
Apr 04, 2019 | 14.31 | 14.43 | 14.24 | 14.35 | 51,625 | +0.05(+0.35%) |
Apr 03, 2019 | 14.29 | 14.35 | 13.94 | 14.30 | 25,869 | +0.18(+1.27%) |
Apr 02, 2019 | 14.11 | 14.17 | 13.93 | 14.12 | 31,196 | +0.00(+0.00%) |
Apr 01, 2019 | 13.97 | 14.18 | 13.95 | 14.12 | 16,582 | +0.02(+0.14%) |
Mar 29, 2019 | 13.98 | 14.14 | 13.77 | 14.10 | 43,200 | +0.12(+0.86%) |
Mar 28, 2019 | 13.74 | 14.00 | 13.74 | 13.98 | 11,667 | -0.02(-0.14%) |
Mar 27, 2019 | 14.01 | 14.18 | 13.89 | 14.00 | 31,034 | +0.00(+0.00%) |
Mar 26, 2019 | 13.85 | 14.05 | 13.79 | 14.00 | 17,044 | +0.16(+1.16%) |
Mar 25, 2019 | 13.68 | 14.01 | 13.65 | 13.84 | 20,512 | +0.28(+2.06%) |
Mar 22, 2019 | 13.83 | 13.88 | 13.49 | 13.56 | 29,000 | -0.39(-2.80%) |
Mar 21, 2019 | 13.83 | 14.06 | 13.68 | 13.95 | 17,612 | +0.03(+0.22%) |
Mar 20, 2019 | 14.08 | 14.21 | 13.83 | 13.92 | 24,024 | -0.23(-1.63%) |
Mar 19, 2019 | 14.44 | 14.44 | 14.07 | 14.15 | 23,931 | -0.26(-1.80%) |
Mar 18, 2019 | 14.59 | 14.60 | 14.35 | 14.41 | 27,053 | -0.14(-0.96%) |
Mar 15, 2019 | 14.34 | 14.58 | 14.24 | 14.55 | 76,600 | +0.18(+1.25%) |
Mar 14, 2019 | 13.99 | 14.39 | 13.99 | 14.37 | 30,610 | +0.37(+2.64%) |
Mar 13, 2019 | 14.04 | 14.04 | 13.65 | 14.00 | 30,576 | +0.05(+0.36%) |
Mar 12, 2019 | 13.98 | 14.10 | 13.78 | 13.95 | 33,234 | +0.04(+0.29%) |
Mar 11, 2019 | 13.42 | 13.92 | 13.42 | 13.91 | 27,782 | +0.49(+3.65%) |
Mar 08, 2019 | 13.29 | 13.54 | 13.29 | 13.42 | 28,100 | +0.12(+0.90%) |
Mar 07, 2019 | 13.34 | 13.50 | 13.29 | 13.30 | 19,402 | -0.13(-0.97%) |
Mar 06, 2019 | 13.61 | 13.83 | 13.34 | 13.43 | 25,944 | -0.32(-2.33%) |
Mar 05, 2019 | 13.58 | 14.02 | 13.50 | 13.75 | 35,824 | +0.28(+2.08%) |
Mar 04, 2019 | 13.83 | 13.90 | 13.41 | 13.47 | 16,996 | -0.38(-2.74%) |