Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.84 | 14.18 | 13.50 | 13.63 | 52,300 | -0.38(-2.71%) |
May 30, 2019 | 13.57 | 14.05 | 13.54 | 14.01 | 71,769 | +0.24(+1.74%) |
May 29, 2019 | 14.15 | 14.26 | 13.65 | 13.77 | 55,622 | -0.47(-3.30%) |
May 28, 2019 | 14.23 | 14.52 | 14.10 | 14.24 | 63,651 | -0.01(-0.07%) |
May 24, 2019 | 13.78 | 14.36 | 13.78 | 14.25 | 44,700 | +0.27(+1.93%) |
May 23, 2019 | 14.14 | 14.63 | 13.85 | 13.98 | 41,625 | -0.22(-1.55%) |
May 22, 2019 | 13.98 | 14.43 | 13.98 | 14.20 | 24,048 | +0.21(+1.50%) |
May 21, 2019 | 14.16 | 14.48 | 13.72 | 13.99 | 76,279 | -0.26(-1.82%) |
May 20, 2019 | 14.20 | 14.39 | 14.10 | 14.25 | 18,513 | +0.01(+0.07%) |
May 17, 2019 | 14.31 | 14.50 | 13.07 | 14.24 | 49,900 | -0.22(-1.52%) |
May 16, 2019 | 14.66 | 15.05 | 14.38 | 14.46 | 39,511 | -0.33(-2.23%) |
May 15, 2019 | 14.56 | 14.87 | 14.45 | 14.79 | 27,105 | +0.05(+0.34%) |
May 14, 2019 | 14.78 | 14.91 | 14.53 | 14.74 | 80,318 | -0.01(-0.07%) |
May 13, 2019 | 15.15 | 15.24 | 14.65 | 14.75 | 37,129 | -0.56(-3.66%) |
May 10, 2019 | 14.78 | 15.32 | 14.38 | 15.31 | 45,700 | +0.21(+1.39%) |
May 09, 2019 | 14.95 | 15.47 | 14.95 | 15.10 | 47,445 | -0.29(-1.88%) |
May 08, 2019 | 15.15 | 15.50 | 15.00 | 15.39 | 78,031 | +0.23(+1.52%) |
May 07, 2019 | 15.28 | 15.50 | 15.07 | 15.16 | 61,505 | -0.33(-2.13%) |
May 06, 2019 | 15.12 | 15.50 | 14.99 | 15.49 | 65,705 | +0.13(+0.85%) |
May 03, 2019 | 14.70 | 15.39 | 14.70 | 15.36 | 61,200 | +0.73(+4.99%) |
May 02, 2019 | 15.07 | 15.47 | 14.13 | 14.63 | 86,832 | +0.25(+1.74%) |
May 01, 2019 | 14.55 | 14.56 | 14.00 | 14.38 | 103,974 | -0.35(-2.38%) |
Apr 30, 2019 | 14.40 | 14.79 | 14.05 | 14.73 | 88,450 | +0.32(+2.22%) |
Apr 29, 2019 | 14.12 | 14.46 | 13.98 | 14.41 | 50,605 | +0.14(+0.98%) |
Apr 26, 2019 | 14.13 | 14.62 | 14.01 | 14.27 | 63,400 | +0.11(+0.78%) |
Apr 25, 2019 | 14.14 | 14.20 | 13.82 | 14.16 | 41,249 | +0.00(+0.00%) |
Apr 24, 2019 | 14.38 | 14.53 | 14.06 | 14.16 | 91,567 | -0.20(-1.39%) |
Apr 23, 2019 | 13.51 | 14.43 | 13.38 | 14.36 | 73,106 | +0.85(+6.29%) |
Apr 22, 2019 | 13.01 | 13.55 | 13.01 | 13.51 | 67,739 | +0.37(+2.82%) |
Apr 18, 2019 | 12.61 | 13.19 | 12.60 | 13.14 | 72,500 | +0.44(+3.46%) |
Apr 17, 2019 | 13.36 | 13.36 | 12.48 | 12.70 | 148,186 | -0.65(-4.87%) |
Apr 16, 2019 | 13.32 | 13.63 | 13.18 | 13.35 | 70,233 | +0.07(+0.53%) |
Apr 15, 2019 | 13.70 | 13.97 | 13.22 | 13.28 | 153,930 | -0.35(-2.57%) |
Apr 12, 2019 | 13.89 | 13.99 | 13.53 | 13.63 | 81,400 | -0.25(-1.80%) |
Apr 11, 2019 | 13.96 | 13.96 | 13.78 | 13.88 | 48,752 | -0.06(-0.43%) |
Apr 10, 2019 | 13.99 | 14.21 | 13.92 | 13.94 | 44,177 | -0.04(-0.29%) |
Apr 09, 2019 | 14.16 | 14.35 | 13.94 | 13.98 | 75,750 | -0.18(-1.27%) |
Apr 08, 2019 | 14.16 | 14.33 | 13.84 | 14.16 | 80,382 | -0.01(-0.07%) |
Apr 05, 2019 | 13.60 | 14.34 | 13.60 | 14.17 | 73,300 | -0.03(-0.21%) |
Apr 04, 2019 | 14.44 | 14.78 | 13.97 | 14.20 | 60,862 | -0.23(-1.59%) |
Apr 03, 2019 | 14.65 | 14.65 | 14.21 | 14.43 | 96,187 | -0.12(-0.82%) |
Apr 02, 2019 | 14.69 | 14.76 | 14.35 | 14.55 | 83,898 | -0.16(-1.09%) |
Apr 01, 2019 | 15.08 | 15.12 | 14.48 | 14.71 | 138,217 | -0.37(-2.45%) |
Mar 29, 2019 | 15.15 | 15.19 | 14.68 | 15.08 | 131,900 | +0.01(+0.07%) |
Mar 28, 2019 | 15.25 | 15.36 | 14.90 | 15.07 | 67,097 | -0.17(-1.12%) |
Mar 27, 2019 | 15.71 | 15.71 | 14.78 | 15.24 | 67,885 | -0.17(-1.10%) |
Mar 26, 2019 | 15.03 | 15.49 | 14.88 | 15.41 | 117,001 | +0.46(+3.08%) |
Mar 25, 2019 | 15.02 | 15.05 | 14.50 | 14.95 | 85,408 | +0.03(+0.20%) |
Mar 22, 2019 | 15.39 | 15.68 | 14.89 | 14.92 | 87,400 | -0.59(-3.80%) |
Mar 21, 2019 | 14.46 | 15.58 | 14.39 | 15.51 | 172,805 | +1.00(+6.89%) |
Mar 20, 2019 | 14.62 | 14.86 | 14.33 | 14.51 | 117,043 | -0.10(-0.68%) |
Mar 19, 2019 | 14.53 | 14.69 | 14.27 | 14.61 | 223,172 | +0.16(+1.11%) |
Mar 18, 2019 | 14.80 | 15.25 | 14.44 | 14.45 | 98,651 | -0.32(-2.17%) |
Mar 15, 2019 | 14.52 | 14.99 | 14.32 | 14.77 | 297,000 | +0.27(+1.86%) |
Mar 14, 2019 | 14.16 | 14.54 | 14.15 | 14.50 | 160,144 | +0.35(+2.47%) |
Mar 13, 2019 | 14.01 | 14.47 | 14.00 | 14.15 | 175,546 | -0.01(-0.07%) |
Mar 12, 2019 | 14.16 | 14.27 | 13.98 | 14.16 | 76,042 | +0.04(+0.28%) |
Mar 11, 2019 | 14.19 | 14.19 | 13.87 | 14.12 | 58,497 | +0.19(+1.36%) |
Mar 08, 2019 | 14.01 | 14.18 | 13.84 | 13.93 | 119,500 | -0.09(-0.64%) |
Mar 07, 2019 | 14.41 | 14.41 | 13.87 | 14.02 | 95,795 | -0.42(-2.91%) |
Mar 06, 2019 | 14.12 | 14.77 | 14.12 | 14.44 | 225,566 | +0.35(+2.48%) |
Mar 05, 2019 | 14.47 | 14.87 | 13.86 | 14.09 | 217,069 | -0.38(-2.63%) |
Mar 04, 2019 | 15.34 | 15.34 | 14.36 | 14.47 | 103,224 | -0.85(-5.55%) |