Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.68 | 14.87 | 14.66 | 14.85 | 6,662,956 | +0.07(+0.47%) |
May 30, 2019 | 14.79 | 14.90 | 14.75 | 14.78 | 3,777,990 | -0.04(-0.26%) |
May 29, 2019 | 14.77 | 14.85 | 14.57 | 14.82 | 7,624,069 | +0.02(+0.10%) |
May 28, 2019 | 14.83 | 14.99 | 14.74 | 14.80 | 11,914,788 | -0.02(-0.10%) |
May 24, 2019 | 14.97 | 15.15 | 14.74 | 14.82 | 5,469,507 | -0.08(-0.56%) |
May 23, 2019 | 14.78 | 14.92 | 14.75 | 14.90 | 6,611,438 | +0.00(+0.00%) |
May 22, 2019 | 14.81 | 15.01 | 14.76 | 14.90 | 5,771,984 | +0.05(+0.31%) |
May 21, 2019 | 14.83 | 14.94 | 14.79 | 14.85 | 4,620,947 | +0.14(+0.94%) |
May 20, 2019 | 14.67 | 14.87 | 14.65 | 14.72 | 5,973,547 | -0.07(-0.47%) |
May 17, 2019 | 14.89 | 14.96 | 14.75 | 14.78 | 7,089,739 | -0.21(-1.43%) |
May 16, 2019 | 14.88 | 15.14 | 14.88 | 15.00 | 6,453,000 | +0.12(+0.82%) |
May 15, 2019 | 14.70 | 14.96 | 14.70 | 14.88 | 5,310,058 | +0.09(+0.62%) |
May 14, 2019 | 14.70 | 14.87 | 14.68 | 14.78 | 6,547,051 | +0.20(+1.36%) |
May 13, 2019 | 14.68 | 14.73 | 14.55 | 14.59 | 6,611,297 | -0.26(-1.75%) |
May 10, 2019 | 14.65 | 14.86 | 14.63 | 14.85 | 7,120,970 | +0.15(+1.04%) |
May 09, 2019 | 14.62 | 14.87 | 14.62 | 14.69 | 14,046,692 | +0.00(+0.00%) |
May 08, 2019 | 14.14 | 14.87 | 14.13 | 14.69 | 19,680,322 | +0.00(+0.00%) |
May 07, 2019 | 14.57 | 14.75 | 14.55 | 14.69 | 12,265,984 | -0.02(-0.10%) |
May 06, 2019 | 14.58 | 14.79 | 14.56 | 14.71 | 11,863,076 | -0.06(-0.41%) |
May 03, 2019 | 14.74 | 14.88 | 14.62 | 14.77 | 4,482,393 | +0.02(+0.16%) |
May 02, 2019 | 14.78 | 14.86 | 14.69 | 14.75 | 4,576,866 | -0.04(-0.26%) |
May 01, 2019 | 14.94 | 14.94 | 14.77 | 14.78 | 5,897,253 | -0.09(-0.62%) |
Apr 30, 2019 | 14.84 | 14.93 | 14.72 | 14.88 | 7,535,766 | +0.02(+0.15%) |
Apr 29, 2019 | 15.07 | 15.11 | 14.79 | 14.85 | 7,659,610 | -0.21(-1.42%) |
Apr 26, 2019 | 14.71 | 15.09 | 14.71 | 15.07 | 8,526,243 | +0.39(+2.66%) |
Apr 25, 2019 | 14.83 | 14.86 | 14.67 | 14.68 | 3,614,610 | -0.20(-1.34%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.83 | 14.88 | 6,083,504 | +0.02(+0.15%) |
Apr 23, 2019 | 14.77 | 14.92 | 14.76 | 14.85 | 7,682,068 | +0.11(+0.73%) |
Apr 22, 2019 | 14.75 | 14.82 | 14.68 | 14.75 | 5,117,627 | -0.02(-0.16%) |
Apr 18, 2019 | 14.79 | 14.82 | 14.71 | 14.77 | 6,235,912 | +0.00(+0.00%) |
Apr 17, 2019 | 14.74 | 14.80 | 14.67 | 14.77 | 4,734,464 | +0.05(+0.31%) |
Apr 16, 2019 | 14.68 | 14.72 | 14.61 | 14.72 | 6,821,791 | +0.05(+0.36%) |
Apr 15, 2019 | 14.66 | 14.70 | 14.60 | 14.67 | 3,313,109 | +0.05(+0.31%) |
Apr 12, 2019 | 14.70 | 14.75 | 14.52 | 14.62 | 7,093,659 | -0.05(-0.31%) |
Apr 11, 2019 | 14.73 | 14.76 | 14.53 | 14.67 | 8,914,735 | -0.15(-1.03%) |
Apr 10, 2019 | 14.83 | 14.88 | 14.72 | 14.82 | 5,237,241 | -0.01(-0.05%) |
Apr 09, 2019 | 14.82 | 14.87 | 14.69 | 14.83 | 10,794,998 | -0.77(-4.95%) |
Apr 08, 2019 | 14.75 | 14.92 | 14.66 | 15.60 | 11,634,395 | +0.77(+5.16%) |
Apr 05, 2019 | 14.62 | 14.96 | 14.60 | 14.84 | 12,932,975 | +0.28(+1.94%) |
Apr 04, 2019 | 14.59 | 14.62 | 14.50 | 14.56 | 3,861,847 | -0.04(-0.26%) |
Apr 03, 2019 | 14.53 | 14.72 | 14.49 | 14.59 | 8,320,608 | +0.11(+0.74%) |
Apr 02, 2019 | 14.28 | 14.52 | 14.22 | 14.49 | 8,446,034 | +0.21(+1.45%) |
Apr 01, 2019 | 14.20 | 14.30 | 14.18 | 14.28 | 5,615,725 | +0.15(+1.03%) |
Mar 29, 2019 | 14.29 | 14.34 | 14.10 | 14.13 | 7,924,618 | -0.12(-0.86%) |
Mar 28, 2019 | 14.27 | 14.41 | 14.21 | 14.26 | 6,856,603 | +0.05(+0.32%) |
Mar 27, 2019 | 14.20 | 14.32 | 14.18 | 14.21 | 6,206,786 | +0.00(+0.00%) |
Mar 26, 2019 | 14.01 | 14.22 | 13.97 | 14.21 | 6,271,189 | +0.28(+2.03%) |
Mar 25, 2019 | 13.91 | 13.98 | 13.80 | 13.93 | 4,519,107 | -0.04(-0.27%) |
Mar 22, 2019 | 13.98 | 14.05 | 13.89 | 13.97 | 5,235,861 | -0.05(-0.38%) |
Mar 21, 2019 | 13.72 | 14.03 | 13.72 | 14.02 | 6,189,104 | +0.24(+1.78%) |
Mar 20, 2019 | 13.81 | 13.90 | 13.74 | 13.77 | 5,896,882 | -0.05(-0.39%) |
Mar 19, 2019 | 13.93 | 13.95 | 13.79 | 13.83 | 8,494,753 | -0.08(-0.60%) |
Mar 18, 2019 | 14.07 | 14.09 | 13.72 | 13.91 | 8,877,484 | -0.13(-0.93%) |
Mar 15, 2019 | 13.94 | 14.07 | 13.89 | 14.04 | 18,957,326 | +0.12(+0.88%) |
Mar 14, 2019 | 13.96 | 13.97 | 13.82 | 13.92 | 8,934,321 | -0.01(-0.05%) |
Mar 13, 2019 | 13.80 | 13.98 | 13.74 | 13.93 | 7,066,556 | +0.17(+1.21%) |
Mar 12, 2019 | 13.78 | 13.84 | 13.70 | 13.76 | 6,377,413 | +0.02(+0.11%) |
Mar 11, 2019 | 13.61 | 13.75 | 13.58 | 13.75 | 5,474,093 | +0.17(+1.28%) |
Mar 08, 2019 | 13.29 | 13.57 | 13.26 | 13.57 | 7,032,762 | +0.17(+1.24%) |
Mar 07, 2019 | 13.69 | 13.75 | 13.31 | 13.41 | 7,022,143 | -0.33(-2.37%) |
Mar 06, 2019 | 13.71 | 13.75 | 13.61 | 13.73 | 6,332,917 | +0.05(+0.39%) |
Mar 05, 2019 | 13.78 | 13.84 | 13.64 | 13.68 | 7,133,532 | -0.12(-0.88%) |
Mar 04, 2019 | 13.81 | 13.87 | 13.68 | 13.80 | 7,632,818 | +0.02(+0.11%) |