Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.52 | 13.93 | 13.00 | 13.29 | 27,400 | -0.50(-3.63%) |
May 30, 2019 | 13.69 | 14.05 | 13.69 | 13.79 | 19,899 | +0.09(+0.66%) |
May 29, 2019 | 13.91 | 14.08 | 13.55 | 13.70 | 10,021 | -0.16(-1.15%) |
May 28, 2019 | 14.05 | 14.19 | 13.83 | 13.86 | 11,118 | -0.33(-2.33%) |
May 24, 2019 | 13.98 | 14.38 | 13.98 | 14.19 | 21,900 | +0.15(+1.07%) |
May 23, 2019 | 13.90 | 14.16 | 13.70 | 14.04 | 51,671 | -0.02(-0.14%) |
May 22, 2019 | 13.88 | 14.25 | 13.88 | 14.06 | 4,869 | -0.22(-1.54%) |
May 21, 2019 | 14.08 | 14.30 | 13.96 | 14.28 | 4,382 | +0.21(+1.49%) |
May 20, 2019 | 14.14 | 14.19 | 13.95 | 14.07 | 9,593 | -0.23(-1.61%) |
May 17, 2019 | 14.39 | 14.74 | 14.30 | 14.30 | 12,100 | -0.27(-1.85%) |
May 16, 2019 | 14.40 | 14.75 | 14.27 | 14.57 | 12,300 | +0.15(+1.04%) |
May 15, 2019 | 13.98 | 14.49 | 13.98 | 14.42 | 9,835 | +0.22(+1.55%) |
May 14, 2019 | 14.04 | 14.20 | 14.01 | 14.20 | 9,863 | +0.29(+2.08%) |
May 13, 2019 | 14.01 | 14.19 | 13.76 | 13.91 | 18,762 | -0.45(-3.13%) |
May 10, 2019 | 14.25 | 14.54 | 14.24 | 14.36 | 4,400 | +0.15(+1.06%) |
May 09, 2019 | 14.39 | 14.39 | 14.05 | 14.21 | 7,118 | -0.15(-1.04%) |
May 08, 2019 | 14.29 | 14.59 | 14.21 | 14.36 | 13,616 | +0.18(+1.27%) |
May 07, 2019 | 14.56 | 14.56 | 14.11 | 14.18 | 9,481 | -0.33(-2.27%) |
May 06, 2019 | 14.38 | 14.67 | 14.27 | 14.51 | 14,493 | -0.24(-1.63%) |
May 03, 2019 | 14.35 | 14.75 | 14.33 | 14.75 | 25,000 | +0.78(+5.58%) |
May 02, 2019 | 14.35 | 14.43 | 13.80 | 13.97 | 31,224 | -0.44(-3.05%) |
May 01, 2019 | 14.67 | 14.70 | 14.41 | 14.41 | 25,293 | -0.33(-2.24%) |
Apr 30, 2019 | 14.87 | 14.87 | 14.52 | 14.74 | 30,368 | -0.10(-0.67%) |
Apr 29, 2019 | 14.88 | 15.12 | 14.71 | 14.84 | 17,397 | -0.08(-0.54%) |
Apr 26, 2019 | 15.99 | 15.99 | 14.25 | 14.92 | 44,000 | -0.38(-2.52%) |
Apr 25, 2019 | 15.31 | 15.64 | 15.08 | 15.30 | 33,841 | -0.08(-0.49%) |
Apr 24, 2019 | 15.16 | 15.41 | 15.04 | 15.38 | 16,316 | +0.21(+1.38%) |
Apr 23, 2019 | 15.10 | 15.50 | 15.06 | 15.17 | 19,983 | -0.01(-0.07%) |
Apr 22, 2019 | 15.07 | 15.37 | 15.07 | 15.18 | 13,592 | -0.16(-1.04%) |
Apr 18, 2019 | 15.12 | 15.34 | 15.08 | 15.34 | 10,800 | +0.17(+1.12%) |
Apr 17, 2019 | 15.01 | 15.29 | 14.95 | 15.17 | 25,765 | +0.11(+0.73%) |
Apr 16, 2019 | 14.96 | 15.42 | 14.96 | 15.06 | 12,936 | -0.02(-0.13%) |
Apr 15, 2019 | 15.15 | 15.16 | 14.80 | 15.08 | 16,537 | -0.20(-1.31%) |
Apr 12, 2019 | 14.99 | 15.31 | 14.85 | 15.28 | 9,800 | +0.28(+1.87%) |
Apr 11, 2019 | 15.32 | 15.32 | 15.00 | 15.00 | 9,402 | -0.36(-2.34%) |
Apr 10, 2019 | 14.93 | 15.44 | 14.93 | 15.36 | 33,008 | +0.43(+2.88%) |
Apr 09, 2019 | 14.75 | 14.96 | 14.65 | 14.93 | 12,562 | +0.19(+1.29%) |
Apr 08, 2019 | 14.62 | 14.86 | 14.35 | 14.74 | 14,333 | -0.33(-2.19%) |
Apr 05, 2019 | 14.69 | 15.07 | 13.66 | 15.07 | 19,800 | +0.37(+2.52%) |
Apr 04, 2019 | 14.75 | 14.85 | 13.54 | 14.70 | 21,161 | -0.05(-0.34%) |
Apr 03, 2019 | 14.77 | 14.88 | 14.58 | 14.75 | 17,090 | +0.11(+0.72%) |
Apr 02, 2019 | 14.63 | 14.73 | 13.96 | 14.64 | 15,427 | +0.00(+0.03%) |
Apr 01, 2019 | 14.90 | 14.93 | 14.49 | 14.64 | 14,644 | -0.06(-0.41%) |
Mar 29, 2019 | 14.54 | 14.85 | 14.43 | 14.70 | 22,800 | +0.24(+1.66%) |
Mar 28, 2019 | 14.26 | 14.55 | 14.20 | 14.46 | 16,048 | +0.15(+1.05%) |
Mar 27, 2019 | 14.25 | 14.42 | 13.62 | 14.31 | 51,026 | -0.12(-0.83%) |
Mar 26, 2019 | 14.73 | 14.97 | 14.10 | 14.43 | 74,818 | -0.29(-1.97%) |
Mar 25, 2019 | 14.29 | 15.00 | 14.29 | 14.72 | 28,644 | +0.55(+3.88%) |
Mar 22, 2019 | 14.92 | 15.34 | 13.98 | 14.17 | 45,000 | -0.83(-5.53%) |
Mar 21, 2019 | 14.83 | 15.13 | 14.83 | 15.00 | 17,817 | +0.16(+1.08%) |
Mar 20, 2019 | 14.91 | 15.13 | 14.66 | 14.84 | 18,895 | -0.16(-1.07%) |
Mar 19, 2019 | 14.93 | 15.27 | 14.80 | 15.00 | 42,544 | +0.21(+1.42%) |
Mar 18, 2019 | 15.31 | 15.49 | 14.56 | 14.79 | 39,653 | -0.51(-3.33%) |
Mar 15, 2019 | 15.38 | 15.73 | 15.15 | 15.30 | 53,400 | -0.08(-0.52%) |
Mar 14, 2019 | 15.60 | 15.60 | 15.14 | 15.38 | 19,082 | +0.00(+0.00%) |
Mar 13, 2019 | 15.11 | 15.88 | 15.11 | 15.38 | 23,879 | -0.26(-1.66%) |
Mar 12, 2019 | 15.68 | 15.86 | 15.60 | 15.64 | 22,345 | -0.05(-0.32%) |
Mar 11, 2019 | 15.51 | 16.28 | 15.50 | 15.69 | 45,452 | +0.32(+2.08%) |
Mar 08, 2019 | 15.06 | 15.45 | 15.05 | 15.37 | 24,900 | +0.08(+0.52%) |
Mar 07, 2019 | 15.50 | 15.57 | 15.15 | 15.29 | 24,268 | -0.11(-0.71%) |
Mar 06, 2019 | 15.97 | 15.97 | 15.30 | 15.40 | 45,019 | -0.44(-2.78%) |
Mar 05, 2019 | 15.92 | 16.24 | 15.70 | 15.84 | 76,516 | +0.07(+0.44%) |
Mar 04, 2019 | 14.79 | 16.75 | 14.79 | 15.77 | 313,584 | +1.00(+6.77%) |