Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.38 | 14.56 | 14.22 | 14.33 | 21,105 | -0.23(-1.56%) |
May 30, 2019 | 14.45 | 14.56 | 14.37 | 14.56 | 12,908 | +0.11(+0.76%) |
May 29, 2019 | 14.54 | 14.56 | 13.87 | 14.45 | 7,476 | -0.15(-1.06%) |
May 28, 2019 | 13.90 | 14.61 | 13.90 | 14.60 | 13,738 | +0.85(+6.15%) |
May 24, 2019 | 14.01 | 14.21 | 13.26 | 13.75 | 26,272 | -0.23(-1.63%) |
May 23, 2019 | 14.71 | 14.71 | 13.92 | 13.98 | 21,685 | -0.79(-5.36%) |
May 22, 2019 | 14.44 | 14.77 | 14.42 | 14.77 | 23,064 | +0.14(+0.93%) |
May 21, 2019 | 14.15 | 14.68 | 14.15 | 14.64 | 10,966 | -0.01(-0.06%) |
May 20, 2019 | 14.86 | 14.86 | 14.54 | 14.65 | 14,099 | +0.16(+1.13%) |
May 17, 2019 | 14.41 | 14.65 | 14.41 | 14.48 | 11,212 | +0.02(+0.13%) |
May 16, 2019 | 14.41 | 14.46 | 14.41 | 14.46 | 13,154 | +0.00(+0.00%) |
May 15, 2019 | 14.49 | 14.49 | 14.25 | 14.46 | 8,943 | +0.05(+0.31%) |
May 14, 2019 | 14.26 | 14.42 | 14.26 | 14.42 | 13,332 | +0.09(+0.64%) |
May 13, 2019 | 14.45 | 14.49 | 14.30 | 14.33 | 9,814 | -0.12(-0.82%) |
May 10, 2019 | 14.11 | 14.45 | 14.11 | 14.45 | 10,992 | +0.21(+1.47%) |
May 09, 2019 | 14.15 | 14.33 | 14.15 | 14.24 | 10,760 | -0.02(-0.13%) |
May 08, 2019 | 14.15 | 14.33 | 14.15 | 14.26 | 21,307 | +0.08(+0.58%) |
May 07, 2019 | 14.32 | 14.32 | 14.17 | 14.17 | 8,171 | -0.08(-0.57%) |
May 06, 2019 | 14.32 | 14.33 | 14.19 | 14.26 | 14,332 | -0.06(-0.44%) |
May 03, 2019 | 14.17 | 14.32 | 14.17 | 14.32 | 7,145 | +0.12(+0.83%) |
May 02, 2019 | 13.99 | 14.28 | 13.74 | 14.20 | 15,777 | +0.21(+1.50%) |
May 01, 2019 | 14.10 | 14.33 | 13.99 | 13.99 | 18,801 | -0.28(-1.98%) |
Apr 30, 2019 | 14.15 | 14.33 | 14.11 | 14.27 | 15,807 | -0.05(-0.32%) |
Apr 29, 2019 | 14.14 | 14.33 | 14.14 | 14.32 | 7,025 | -0.08(-0.54%) |
Apr 26, 2019 | 14.29 | 14.42 | 14.29 | 14.40 | 10,992 | +0.07(+0.48%) |
Apr 25, 2019 | 14.12 | 14.37 | 14.12 | 14.33 | 3,979 | +0.09(+0.64%) |
Apr 24, 2019 | 14.14 | 14.35 | 14.14 | 14.24 | 11,494 | +0.00(+0.00%) |
Apr 23, 2019 | 14.10 | 14.38 | 14.10 | 14.24 | 4,834 | +0.00(+0.00%) |
Apr 22, 2019 | 14.15 | 14.28 | 14.10 | 14.24 | 6,483 | -0.01(-0.06%) |
Apr 18, 2019 | 14.32 | 14.41 | 14.18 | 14.25 | 4,506 | -0.08(-0.57%) |
Apr 17, 2019 | 14.39 | 14.39 | 14.31 | 14.33 | 5,080 | -0.08(-0.57%) |
Apr 16, 2019 | 14.46 | 14.46 | 14.30 | 14.41 | 3,742 | +0.18(+1.28%) |
Apr 15, 2019 | 14.48 | 14.48 | 14.23 | 14.23 | 14,839 | -0.15(-1.01%) |
Apr 12, 2019 | 14.42 | 14.51 | 14.27 | 14.37 | 5,496 | -0.04(-0.25%) |
Apr 11, 2019 | 14.34 | 14.41 | 14.30 | 14.41 | 3,823 | +0.22(+1.54%) |
Apr 10, 2019 | 14.40 | 14.40 | 14.19 | 14.19 | 17,461 | -0.15(-1.02%) |
Apr 09, 2019 | 14.06 | 14.45 | 14.06 | 14.34 | 5,948 | +0.04(+0.25%) |
Apr 08, 2019 | 14.44 | 14.44 | 14.20 | 14.30 | 10,831 | +0.01(+0.06%) |
Apr 05, 2019 | 14.34 | 14.34 | 14.05 | 14.29 | 11,630 | +0.04(+0.25%) |
Apr 04, 2019 | 14.22 | 14.30 | 14.13 | 14.26 | 12,207 | +0.13(+0.89%) |
Apr 03, 2019 | 14.20 | 14.20 | 14.05 | 14.13 | 7,401 | -0.08(-0.57%) |
Apr 02, 2019 | 14.23 | 14.23 | 13.93 | 14.21 | 8,603 | +0.07(+0.51%) |
Apr 01, 2019 | 14.13 | 14.35 | 13.81 | 14.14 | 8,327 | -0.07(-0.51%) |
Mar 29, 2019 | 14.07 | 14.21 | 14.07 | 14.21 | 6,867 | +0.30(+2.14%) |
Mar 28, 2019 | 13.93 | 14.17 | 13.91 | 13.91 | 7,654 | +0.01(+0.07%) |
Mar 27, 2019 | 14.10 | 14.10 | 13.73 | 13.90 | 14,382 | -0.30(-2.10%) |
Mar 26, 2019 | 12.99 | 14.20 | 11.90 | 14.20 | 11,124 | +0.17(+1.19%) |
Mar 25, 2019 | 13.99 | 14.07 | 13.99 | 14.03 | 3,065 | +0.00(+0.00%) |
Mar 22, 2019 | 14.04 | 14.07 | 13.99 | 14.03 | 2,326 | -0.08(-0.54%) |
Mar 21, 2019 | 14.21 | 14.21 | 14.11 | 14.11 | 6,788 | -0.02(-0.13%) |
Mar 20, 2019 | 14.22 | 14.34 | 14.03 | 14.13 | 19,370 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.13 | 14.13 | 7,308 | -0.02(-0.13%) |
Mar 18, 2019 | 14.27 | 14.35 | 13.91 | 14.15 | 39,556 | -0.20(-1.38%) |
Mar 15, 2019 | 14.31 | 14.35 | 14.28 | 14.35 | 4,541 | +0.01(+0.06%) |
Mar 14, 2019 | 14.07 | 14.34 | 14.07 | 14.34 | 9,079 | +0.21(+1.47%) |
Mar 13, 2019 | 14.17 | 14.34 | 13.99 | 14.13 | 18,762 | +0.05(+0.32%) |
Mar 12, 2019 | 14.12 | 14.17 | 14.03 | 14.08 | 8,043 | -0.14(-0.95%) |
Mar 11, 2019 | 14.23 | 14.35 | 14.09 | 14.22 | 7,985 | -0.14(-0.94%) |
Mar 08, 2019 | 14.21 | 14.35 | 14.21 | 14.35 | 4,319 | +0.00(+0.03%) |
Mar 07, 2019 | 14.35 | 14.35 | 14.25 | 14.35 | 4,866 | +0.12(+0.86%) |
Mar 06, 2019 | 14.34 | 14.40 | 14.21 | 14.23 | 6,900 | +0.01(+0.06%) |
Mar 05, 2019 | 14.28 | 14.45 | 14.22 | 14.22 | 17,741 | -0.17(-1.19%) |
Mar 04, 2019 | 14.24 | 14.39 | 14.24 | 14.39 | 2,516 | +0.01(+0.06%) |