Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.32 | 14.34 | 13.80 | 14.08 | 126,698 | -0.27(-1.85%) |
May 30, 2019 | 14.47 | 14.70 | 14.16 | 14.34 | 147,606 | -0.06(-0.40%) |
May 29, 2019 | 14.63 | 14.67 | 14.03 | 14.40 | 105,227 | -0.42(-2.81%) |
May 28, 2019 | 15.24 | 15.24 | 14.77 | 14.82 | 51,321 | -0.24(-1.62%) |
May 24, 2019 | 14.98 | 15.08 | 14.81 | 15.06 | 32,440 | +0.17(+1.16%) |
May 23, 2019 | 15.08 | 15.15 | 14.63 | 14.89 | 124,576 | -0.31(-2.03%) |
May 22, 2019 | 15.44 | 15.53 | 15.15 | 15.20 | 92,488 | -0.35(-2.26%) |
May 21, 2019 | 14.97 | 15.92 | 14.91 | 15.55 | 265,105 | +0.55(+3.69%) |
May 20, 2019 | 14.70 | 15.13 | 14.49 | 15.00 | 211,835 | +0.42(+2.86%) |
May 17, 2019 | 14.62 | 14.73 | 14.46 | 14.58 | 75,044 | -0.07(-0.49%) |
May 16, 2019 | 14.69 | 14.81 | 14.62 | 14.65 | 175,561 | +0.03(+0.20%) |
May 15, 2019 | 14.57 | 14.71 | 14.50 | 14.62 | 195,919 | +0.06(+0.39%) |
May 14, 2019 | 14.59 | 14.67 | 14.39 | 14.57 | 179,684 | +0.18(+1.22%) |
May 13, 2019 | 14.53 | 14.64 | 14.29 | 14.39 | 163,893 | -0.11(-0.73%) |
May 10, 2019 | 14.29 | 14.71 | 14.17 | 14.50 | 195,431 | +0.21(+1.47%) |
May 09, 2019 | 14.08 | 14.31 | 14.08 | 14.29 | 83,552 | +0.11(+0.74%) |
May 08, 2019 | 13.72 | 14.29 | 13.70 | 14.18 | 189,990 | +0.55(+4.02%) |
May 07, 2019 | 13.69 | 13.69 | 13.53 | 13.63 | 24,743 | -0.06(-0.46%) |
May 06, 2019 | 13.56 | 13.72 | 13.47 | 13.70 | 57,873 | +0.12(+0.88%) |
May 03, 2019 | 13.40 | 13.59 | 13.40 | 13.58 | 95,294 | +0.21(+1.58%) |
May 02, 2019 | 13.68 | 13.81 | 13.22 | 13.37 | 113,848 | -0.32(-2.36%) |
May 01, 2019 | 14.03 | 14.05 | 13.69 | 13.69 | 77,478 | -0.30(-2.16%) |
Apr 30, 2019 | 14.22 | 14.22 | 13.83 | 13.99 | 104,038 | -0.16(-1.14%) |
Apr 29, 2019 | 14.17 | 14.20 | 14.05 | 14.15 | 31,247 | +0.03(+0.20%) |
Apr 26, 2019 | 14.18 | 14.20 | 13.92 | 14.12 | 69,796 | -0.04(-0.30%) |
Apr 25, 2019 | 14.20 | 14.25 | 14.12 | 14.17 | 60,324 | +0.04(+0.30%) |
Apr 24, 2019 | 14.22 | 14.22 | 14.10 | 14.12 | 35,176 | -0.08(-0.59%) |
Apr 23, 2019 | 14.34 | 14.41 | 14.19 | 14.21 | 51,948 | -0.13(-0.88%) |
Apr 22, 2019 | 14.32 | 14.40 | 14.23 | 14.34 | 57,791 | +0.07(+0.49%) |
Apr 18, 2019 | 14.36 | 14.37 | 14.26 | 14.27 | 40,596 | -0.08(-0.54%) |
Apr 17, 2019 | 14.43 | 14.45 | 14.20 | 14.34 | 74,253 | +0.01(+0.05%) |
Apr 16, 2019 | 14.25 | 14.44 | 14.15 | 14.34 | 51,148 | +0.06(+0.39%) |
Apr 15, 2019 | 14.35 | 14.44 | 14.18 | 14.28 | 54,484 | +0.01(+0.10%) |
Apr 12, 2019 | 14.21 | 14.44 | 14.10 | 14.27 | 25,212 | +0.21(+1.50%) |
Apr 11, 2019 | 14.13 | 14.13 | 13.87 | 14.05 | 56,373 | +0.00(+0.00%) |
Apr 10, 2019 | 14.02 | 14.17 | 13.97 | 14.05 | 36,053 | +0.04(+0.30%) |
Apr 09, 2019 | 14.11 | 14.31 | 13.90 | 14.01 | 55,421 | -0.15(-1.09%) |
Apr 08, 2019 | 14.39 | 14.45 | 14.09 | 14.17 | 55,598 | -0.16(-1.13%) |
Apr 05, 2019 | 14.14 | 14.36 | 14.14 | 14.33 | 21,366 | +0.22(+1.59%) |
Apr 04, 2019 | 14.15 | 14.29 | 14.01 | 14.10 | 50,389 | +0.03(+0.20%) |
Apr 03, 2019 | 14.27 | 14.30 | 14.03 | 14.08 | 56,368 | -0.17(-1.18%) |
Apr 02, 2019 | 14.53 | 14.57 | 14.05 | 14.24 | 205,571 | -0.19(-1.31%) |
Apr 01, 2019 | 14.48 | 14.57 | 14.41 | 14.43 | 95,099 | +0.17(+1.18%) |
Mar 29, 2019 | 14.41 | 14.66 | 14.24 | 14.27 | 96,718 | -0.08(-0.54%) |
Mar 28, 2019 | 14.07 | 14.42 | 14.02 | 14.34 | 49,400 | +0.26(+1.84%) |
Mar 27, 2019 | 14.27 | 14.49 | 13.91 | 14.08 | 95,950 | -0.18(-1.28%) |
Mar 26, 2019 | 14.60 | 14.77 | 14.19 | 14.27 | 94,798 | -0.18(-1.22%) |
Mar 25, 2019 | 14.45 | 14.49 | 14.11 | 14.44 | 103,364 | +0.03(+0.19%) |
Mar 22, 2019 | 14.55 | 14.57 | 14.07 | 14.41 | 105,407 | -0.08(-0.53%) |
Mar 21, 2019 | 14.48 | 14.60 | 14.44 | 14.49 | 33,086 | +0.02(+0.15%) |
Mar 20, 2019 | 14.50 | 14.60 | 14.21 | 14.47 | 50,679 | -0.05(-0.34%) |
Mar 19, 2019 | 14.66 | 14.69 | 14.41 | 14.52 | 73,890 | -0.11(-0.72%) |
Mar 18, 2019 | 14.14 | 14.64 | 14.14 | 14.62 | 107,965 | +0.48(+3.43%) |
Mar 15, 2019 | 14.12 | 14.31 | 14.02 | 14.14 | 130,904 | +0.04(+0.25%) |
Mar 14, 2019 | 14.15 | 14.20 | 14.01 | 14.10 | 41,886 | -0.07(-0.50%) |
Mar 13, 2019 | 14.07 | 14.24 | 13.97 | 14.17 | 93,955 | +0.18(+1.30%) |
Mar 12, 2019 | 13.77 | 14.03 | 13.72 | 13.99 | 74,121 | +0.22(+1.58%) |
Mar 11, 2019 | 13.79 | 13.89 | 13.68 | 13.77 | 87,499 | -0.02(-0.15%) |
Mar 08, 2019 | 13.76 | 13.88 | 13.48 | 13.79 | 110,820 | +0.01(+0.05%) |
Mar 07, 2019 | 13.61 | 14.39 | 13.61 | 13.79 | 78,561 | +0.19(+1.39%) |
Mar 06, 2019 | 13.58 | 13.69 | 13.51 | 13.60 | 53,504 | -0.04(-0.31%) |
Mar 05, 2019 | 13.64 | 13.74 | 13.54 | 13.64 | 42,031 | -0.01(-0.05%) |
Mar 04, 2019 | 13.62 | 13.75 | 13.34 | 13.65 | 84,683 | +0.08(+0.62%) |