Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.57 | 13.80 | 13.54 | 13.64 | 3,527,500 | -0.13(-0.96%) |
May 30, 2019 | 14.09 | 14.13 | 13.77 | 13.77 | 3,055,068 | -0.31(-2.18%) |
May 29, 2019 | 13.97 | 14.10 | 13.54 | 14.08 | 6,676,887 | -0.05(-0.38%) |
May 28, 2019 | 14.39 | 14.40 | 14.06 | 14.13 | 4,682,147 | -0.14(-0.97%) |
May 24, 2019 | 14.33 | 14.41 | 14.19 | 14.27 | 2,517,109 | +0.02(+0.17%) |
May 23, 2019 | 14.32 | 14.33 | 14.04 | 14.25 | 3,917,751 | -0.27(-1.83%) |
May 22, 2019 | 14.54 | 14.59 | 14.45 | 14.51 | 2,759,515 | -0.13(-0.86%) |
May 21, 2019 | 14.52 | 14.78 | 14.48 | 14.64 | 3,842,845 | +0.15(+1.04%) |
May 20, 2019 | 14.70 | 14.72 | 14.48 | 14.49 | 2,290,764 | -0.20(-1.36%) |
May 17, 2019 | 14.77 | 14.82 | 14.66 | 14.69 | 2,791,298 | -0.07(-0.49%) |
May 16, 2019 | 14.72 | 14.89 | 14.70 | 14.76 | 2,874,852 | +0.15(+1.03%) |
May 15, 2019 | 14.41 | 14.66 | 14.31 | 14.61 | 2,432,952 | +0.18(+1.21%) |
May 14, 2019 | 14.39 | 14.69 | 14.39 | 14.44 | 2,505,080 | +0.13(+0.93%) |
May 13, 2019 | 14.51 | 14.55 | 14.30 | 14.30 | 1,979,939 | -0.24(-1.62%) |
May 10, 2019 | 14.13 | 14.54 | 14.11 | 14.54 | 2,860,758 | +0.39(+2.77%) |
May 09, 2019 | 14.26 | 14.28 | 13.98 | 14.15 | 1,667,097 | -0.21(-1.47%) |
May 08, 2019 | 14.39 | 14.62 | 14.21 | 14.36 | 4,468,599 | +0.21(+1.45%) |
May 07, 2019 | 14.09 | 14.31 | 14.00 | 14.15 | 4,450,679 | +0.02(+0.13%) |
May 06, 2019 | 14.03 | 14.22 | 13.98 | 14.13 | 2,378,601 | -0.05(-0.34%) |
May 03, 2019 | 13.99 | 14.20 | 13.96 | 14.18 | 2,460,580 | +0.22(+1.56%) |
May 02, 2019 | 13.97 | 14.04 | 13.92 | 13.96 | 2,539,228 | -0.15(-1.07%) |
May 01, 2019 | 13.98 | 14.19 | 13.93 | 14.12 | 1,607,690 | +0.15(+1.08%) |
Apr 30, 2019 | 14.33 | 14.33 | 13.94 | 13.96 | 2,084,935 | -0.16(-1.11%) |
Apr 29, 2019 | 14.10 | 14.22 | 14.04 | 14.12 | 1,779,735 | +0.01(+0.08%) |
Apr 26, 2019 | 14.03 | 14.15 | 13.92 | 14.11 | 1,444,211 | +0.04(+0.25%) |
Apr 25, 2019 | 14.19 | 14.22 | 14.06 | 14.07 | 1,585,712 | -0.11(-0.80%) |
Apr 24, 2019 | 14.38 | 14.38 | 14.19 | 14.19 | 2,214,784 | -0.17(-1.16%) |
Apr 23, 2019 | 14.50 | 14.50 | 14.35 | 14.35 | 2,539,116 | -0.09(-0.62%) |
Apr 22, 2019 | 14.26 | 14.46 | 14.26 | 14.44 | 2,306,726 | +0.19(+1.33%) |
Apr 18, 2019 | 14.36 | 14.37 | 14.20 | 14.25 | 1,811,829 | -0.11(-0.79%) |
Apr 17, 2019 | 14.48 | 14.72 | 14.37 | 14.37 | 2,748,650 | -0.07(-0.49%) |
Apr 16, 2019 | 14.66 | 14.66 | 14.39 | 14.44 | 1,889,583 | -0.18(-1.26%) |
Apr 15, 2019 | 14.78 | 14.78 | 14.54 | 14.62 | 2,182,120 | -0.10(-0.65%) |
Apr 12, 2019 | 14.70 | 14.74 | 14.57 | 14.72 | 2,315,115 | +0.12(+0.85%) |
Apr 11, 2019 | 14.37 | 14.59 | 14.32 | 14.59 | 3,051,318 | +0.20(+1.40%) |
Apr 10, 2019 | 14.51 | 14.55 | 14.35 | 14.39 | 3,292,432 | -0.08(-0.57%) |
Apr 09, 2019 | 14.77 | 14.77 | 14.44 | 14.47 | 3,770,118 | -0.30(-2.05%) |
Apr 08, 2019 | 14.82 | 14.91 | 14.67 | 14.78 | 4,289,397 | -0.02(-0.16%) |
Apr 05, 2019 | 14.66 | 14.88 | 14.59 | 14.80 | 1,994,460 | +0.20(+1.34%) |
Apr 04, 2019 | 14.76 | 14.76 | 14.45 | 14.60 | 1,756,294 | +0.05(+0.37%) |
Apr 03, 2019 | 14.70 | 14.75 | 14.44 | 14.55 | 1,354,605 | -0.13(-0.89%) |
Apr 02, 2019 | 14.66 | 14.75 | 14.54 | 14.68 | 1,990,598 | +0.01(+0.04%) |
Apr 01, 2019 | 14.68 | 14.76 | 14.59 | 14.67 | 1,841,314 | +0.11(+0.78%) |
Mar 29, 2019 | 14.69 | 14.69 | 14.42 | 14.56 | 3,100,679 | +0.02(+0.16%) |
Mar 28, 2019 | 14.34 | 14.58 | 14.31 | 14.54 | 1,683,974 | +0.10(+0.70%) |
Mar 27, 2019 | 14.39 | 14.53 | 14.30 | 14.44 | 2,401,522 | -0.01(-0.08%) |
Mar 26, 2019 | 14.51 | 14.76 | 14.37 | 14.45 | 2,340,234 | -0.01(-0.04%) |
Mar 25, 2019 | 14.56 | 14.57 | 14.30 | 14.45 | 2,254,613 | -0.09(-0.61%) |
Mar 22, 2019 | 14.77 | 14.77 | 14.42 | 14.54 | 2,032,837 | -0.30(-2.04%) |
Mar 21, 2019 | 14.75 | 14.94 | 14.72 | 14.85 | 5,070,267 | +0.04(+0.28%) |
Mar 20, 2019 | 14.79 | 14.95 | 14.72 | 14.80 | 4,437,193 | +0.00(+0.00%) |
Mar 19, 2019 | 14.80 | 15.01 | 14.72 | 14.80 | 3,575,017 | +0.08(+0.52%) |
Mar 18, 2019 | 14.48 | 14.76 | 14.46 | 14.73 | 1,754,976 | +0.29(+2.02%) |
Mar 15, 2019 | 14.33 | 14.51 | 14.33 | 14.44 | 4,195,620 | +0.04(+0.25%) |
Mar 14, 2019 | 14.37 | 14.51 | 14.37 | 14.40 | 2,050,318 | -0.01(-0.04%) |
Mar 13, 2019 | 14.41 | 14.49 | 14.32 | 14.41 | 4,600,114 | +0.07(+0.46%) |
Mar 12, 2019 | 14.47 | 14.47 | 14.28 | 14.34 | 1,193,434 | -0.04(-0.25%) |
Mar 11, 2019 | 14.20 | 14.41 | 14.14 | 14.38 | 3,072,367 | +0.29(+2.07%) |
Mar 08, 2019 | 14.04 | 14.19 | 13.91 | 14.09 | 1,966,855 | -0.15(-1.08%) |
Mar 07, 2019 | 13.97 | 14.27 | 13.94 | 14.24 | 2,966,779 | +0.25(+1.78%) |
Mar 06, 2019 | 14.05 | 14.19 | 13.91 | 13.99 | 3,592,738 | -0.09(-0.63%) |
Mar 05, 2019 | 14.18 | 14.22 | 13.98 | 14.08 | 2,522,560 | -0.11(-0.79%) |
Mar 04, 2019 | 14.10 | 14.22 | 13.98 | 14.19 | 4,899,953 | +0.16(+1.14%) |