Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.47 | 13.77 | 13.47 | 13.61 | 8,143,803 | -0.02(-0.16%) |
May 30, 2019 | 13.60 | 13.84 | 13.60 | 13.63 | 3,463,303 | -0.18(-1.29%) |
May 29, 2019 | 13.49 | 13.82 | 13.44 | 13.81 | 5,004,344 | -0.04(-0.26%) |
May 28, 2019 | 14.01 | 14.05 | 13.84 | 13.84 | 9,652,159 | -0.33(-2.36%) |
May 24, 2019 | 14.13 | 14.21 | 13.95 | 14.18 | 5,304,849 | +0.01(+0.10%) |
May 23, 2019 | 14.27 | 14.27 | 14.04 | 14.16 | 2,621,217 | -0.57(-3.86%) |
May 22, 2019 | 14.87 | 14.91 | 14.70 | 14.73 | 2,056,617 | -0.20(-1.33%) |
May 21, 2019 | 14.83 | 14.98 | 14.83 | 14.93 | 3,077,583 | +0.06(+0.43%) |
May 20, 2019 | 14.82 | 14.91 | 14.75 | 14.87 | 1,514,843 | -0.01(-0.05%) |
May 17, 2019 | 15.04 | 15.12 | 14.86 | 14.87 | 2,655,309 | -0.21(-1.41%) |
May 16, 2019 | 14.97 | 15.11 | 14.95 | 15.09 | 2,629,539 | +0.33(+2.24%) |
May 15, 2019 | 14.59 | 14.80 | 14.57 | 14.76 | 878,728 | -0.01(-0.05%) |
May 14, 2019 | 14.69 | 14.85 | 14.67 | 14.76 | 1,259,020 | +0.08(+0.53%) |
May 13, 2019 | 14.81 | 14.86 | 14.64 | 14.69 | 945,523 | -0.13(-0.90%) |
May 10, 2019 | 14.73 | 14.85 | 14.67 | 14.82 | 1,286,294 | +0.11(+0.76%) |
May 09, 2019 | 14.64 | 14.76 | 14.54 | 14.71 | 2,442,180 | -0.20(-1.37%) |
May 08, 2019 | 14.75 | 15.00 | 14.75 | 14.91 | 2,261,945 | -0.03(-0.19%) |
May 07, 2019 | 14.79 | 15.02 | 14.68 | 14.94 | 2,037,517 | -0.14(-0.93%) |
May 06, 2019 | 14.92 | 15.13 | 14.91 | 15.08 | 2,250,062 | -0.23(-1.51%) |
May 03, 2019 | 15.49 | 15.55 | 15.30 | 15.31 | 2,704,637 | +0.11(+0.69%) |
May 02, 2019 | 15.35 | 15.35 | 15.15 | 15.21 | 1,825,227 | -0.07(-0.46%) |
May 01, 2019 | 15.58 | 15.61 | 15.28 | 15.28 | 1,062,295 | -0.30(-1.94%) |
Apr 30, 2019 | 15.76 | 15.76 | 15.58 | 15.58 | 1,447,280 | -0.05(-0.31%) |
Apr 29, 2019 | 15.42 | 15.65 | 15.38 | 15.63 | 2,104,273 | -0.09(-0.58%) |
Apr 26, 2019 | 15.80 | 15.82 | 15.63 | 15.72 | 1,132,451 | -0.19(-1.19%) |
Apr 25, 2019 | 15.92 | 16.00 | 15.85 | 15.91 | 2,373,763 | -0.21(-1.31%) |
Apr 24, 2019 | 16.39 | 16.39 | 16.10 | 16.12 | 1,509,089 | -0.51(-3.04%) |
Apr 23, 2019 | 16.60 | 16.71 | 16.55 | 16.62 | 1,608,590 | -0.14(-0.84%) |
Apr 22, 2019 | 16.57 | 16.83 | 16.55 | 16.76 | 1,137,119 | +0.39(+2.40%) |
Apr 18, 2019 | 16.42 | 16.46 | 16.29 | 16.37 | 756,534 | -0.09(-0.55%) |
Apr 17, 2019 | 16.42 | 16.57 | 16.29 | 16.46 | 1,971,927 | +0.28(+1.74%) |
Apr 16, 2019 | 16.13 | 16.27 | 16.06 | 16.18 | 1,482,732 | -0.03(-0.17%) |
Apr 15, 2019 | 16.25 | 16.27 | 16.14 | 16.21 | 1,611,734 | +0.03(+0.17%) |
Apr 12, 2019 | 16.29 | 16.32 | 16.17 | 16.18 | 1,307,946 | +0.05(+0.30%) |
Apr 11, 2019 | 16.17 | 16.23 | 16.06 | 16.13 | 1,580,689 | -0.08(-0.52%) |
Apr 10, 2019 | 16.15 | 16.36 | 16.13 | 16.22 | 1,454,056 | +0.18(+1.09%) |
Apr 09, 2019 | 16.10 | 16.12 | 15.98 | 16.04 | 1,854,722 | -0.13(-0.78%) |
Apr 08, 2019 | 16.06 | 16.29 | 16.06 | 16.17 | 2,257,745 | +0.26(+1.63%) |
Apr 05, 2019 | 15.63 | 15.96 | 15.62 | 15.91 | 2,886,826 | +0.27(+1.75%) |
Apr 04, 2019 | 15.65 | 15.68 | 15.51 | 15.63 | 1,769,312 | -0.11(-0.71%) |
Apr 03, 2019 | 15.89 | 15.93 | 15.72 | 15.75 | 2,616,092 | +0.11(+0.72%) |
Apr 02, 2019 | 15.67 | 15.75 | 15.57 | 15.63 | 2,523,615 | -0.02(-0.13%) |
Apr 01, 2019 | 15.65 | 15.70 | 15.54 | 15.65 | 2,271,071 | +0.23(+1.50%) |
Mar 29, 2019 | 15.64 | 15.64 | 15.38 | 15.42 | 1,050,260 | -0.05(-0.32%) |
Mar 28, 2019 | 15.38 | 15.49 | 15.38 | 15.47 | 990,755 | -0.01(-0.05%) |
Mar 27, 2019 | 15.56 | 15.62 | 15.39 | 15.48 | 890,222 | -0.30(-1.91%) |
Mar 26, 2019 | 15.91 | 15.95 | 15.73 | 15.78 | 2,180,907 | -0.05(-0.31%) |
Mar 25, 2019 | 15.80 | 15.86 | 15.70 | 15.83 | 2,386,533 | +0.04(+0.22%) |
Mar 22, 2019 | 15.98 | 16.01 | 15.74 | 15.80 | 1,408,371 | -0.35(-2.17%) |
Mar 21, 2019 | 16.17 | 16.22 | 16.08 | 16.15 | 1,331,522 | +0.08(+0.48%) |
Mar 20, 2019 | 15.89 | 16.08 | 15.79 | 16.07 | 1,861,624 | +0.11(+0.66%) |
Mar 19, 2019 | 16.18 | 16.22 | 15.93 | 15.96 | 790,069 | -0.10(-0.61%) |
Mar 18, 2019 | 15.98 | 16.10 | 15.96 | 16.06 | 636,828 | +0.28(+1.78%) |
Mar 15, 2019 | 15.73 | 15.99 | 15.73 | 15.78 | 1,069,205 | -0.10(-0.62%) |
Mar 14, 2019 | 15.89 | 15.99 | 15.86 | 15.88 | 665,162 | +0.06(+0.35%) |
Mar 13, 2019 | 15.61 | 15.84 | 15.61 | 15.82 | 1,256,564 | +0.39(+2.55%) |
Mar 12, 2019 | 15.35 | 15.49 | 15.35 | 15.43 | 1,356,130 | +0.18(+1.20%) |
Mar 11, 2019 | 15.23 | 15.31 | 15.22 | 15.25 | 1,406,387 | +0.01(+0.05%) |
Mar 08, 2019 | 15.21 | 15.25 | 15.11 | 15.24 | 1,331,165 | -0.32(-2.03%) |
Mar 07, 2019 | 15.76 | 15.78 | 15.55 | 15.56 | 986,322 | -0.18(-1.16%) |
Mar 06, 2019 | 15.77 | 15.81 | 15.71 | 15.74 | 1,482,973 | +0.04(+0.22%) |
Mar 05, 2019 | 15.74 | 15.76 | 15.64 | 15.70 | 1,295,267 | -0.07(-0.45%) |
Mar 04, 2019 | 15.76 | 15.81 | 15.61 | 15.77 | 1,172,536 | +0.08(+0.54%) |