Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.32 | 13.39 | 13.14 | 13.15 | 1,593,486 | -0.34(-2.50%) |
May 30, 2019 | 13.77 | 13.88 | 13.37 | 13.49 | 1,102,271 | -0.28(-2.03%) |
May 29, 2019 | 13.43 | 13.82 | 13.35 | 13.77 | 1,607,878 | +0.26(+1.89%) |
May 28, 2019 | 13.63 | 13.69 | 13.47 | 13.51 | 1,016,522 | -0.16(-1.14%) |
May 24, 2019 | 13.54 | 13.71 | 13.45 | 13.67 | 1,025,078 | +0.23(+1.72%) |
May 23, 2019 | 13.73 | 13.73 | 13.37 | 13.44 | 1,339,711 | -0.42(-3.03%) |
May 22, 2019 | 14.09 | 14.12 | 13.84 | 13.86 | 925,597 | -0.30(-2.09%) |
May 21, 2019 | 14.11 | 14.19 | 14.08 | 14.15 | 1,445,559 | +0.11(+0.76%) |
May 20, 2019 | 13.90 | 14.07 | 13.90 | 14.05 | 1,310,586 | +0.11(+0.77%) |
May 17, 2019 | 13.87 | 14.10 | 13.82 | 13.94 | 2,071,289 | -0.09(-0.65%) |
May 16, 2019 | 13.71 | 14.09 | 13.68 | 14.03 | 2,695,310 | +0.37(+2.71%) |
May 15, 2019 | 13.68 | 13.79 | 13.44 | 13.66 | 2,114,203 | -0.21(-1.54%) |
May 14, 2019 | 13.65 | 13.99 | 13.57 | 13.87 | 1,616,186 | +0.27(+2.00%) |
May 13, 2019 | 13.86 | 13.93 | 13.55 | 13.60 | 1,825,952 | -0.49(-3.50%) |
May 10, 2019 | 14.05 | 14.13 | 13.90 | 14.10 | 1,156,735 | +0.02(+0.12%) |
May 09, 2019 | 14.03 | 14.17 | 13.90 | 14.08 | 1,214,904 | -0.07(-0.52%) |
May 08, 2019 | 14.32 | 14.40 | 14.14 | 14.15 | 1,273,143 | -0.21(-1.49%) |
May 07, 2019 | 14.47 | 14.52 | 14.29 | 14.37 | 1,234,530 | -0.27(-1.86%) |
May 06, 2019 | 14.44 | 14.71 | 14.37 | 14.64 | 1,267,801 | -0.05(-0.34%) |
May 03, 2019 | 14.50 | 14.69 | 14.44 | 14.69 | 1,268,230 | +0.26(+1.77%) |
May 02, 2019 | 14.33 | 14.55 | 14.28 | 14.43 | 1,334,854 | +0.08(+0.57%) |
May 01, 2019 | 14.33 | 14.56 | 14.15 | 14.35 | 3,841,934 | +0.06(+0.40%) |
Apr 30, 2019 | 14.41 | 14.47 | 14.21 | 14.29 | 2,059,484 | -0.16(-1.08%) |
Apr 29, 2019 | 14.27 | 14.49 | 14.27 | 14.45 | 1,457,247 | +0.21(+1.44%) |
Apr 26, 2019 | 14.13 | 14.26 | 14.00 | 14.24 | 1,061,514 | +0.12(+0.87%) |
Apr 25, 2019 | 14.08 | 14.24 | 13.91 | 14.12 | 1,203,053 | +0.00(+0.00%) |
Apr 24, 2019 | 14.04 | 14.21 | 13.89 | 14.12 | 1,144,440 | +0.00(+0.00%) |
Apr 23, 2019 | 13.76 | 14.19 | 13.76 | 14.12 | 2,479,649 | +0.35(+2.51%) |
Apr 22, 2019 | 13.99 | 14.17 | 13.75 | 13.77 | 2,827,634 | -0.30(-2.16%) |
Apr 18, 2019 | 14.66 | 14.80 | 14.01 | 14.08 | 3,466,804 | -0.63(-4.31%) |
Apr 17, 2019 | 14.93 | 14.93 | 14.64 | 14.71 | 2,893,048 | -0.17(-1.16%) |
Apr 16, 2019 | 14.56 | 14.90 | 14.47 | 14.89 | 1,803,470 | +0.34(+2.32%) |
Apr 15, 2019 | 14.75 | 14.80 | 14.52 | 14.55 | 1,701,560 | -0.18(-1.23%) |
Apr 12, 2019 | 14.58 | 14.77 | 14.42 | 14.73 | 2,044,569 | +0.35(+2.40%) |
Apr 11, 2019 | 14.38 | 14.47 | 14.24 | 14.38 | 1,421,658 | +0.07(+0.52%) |
Apr 10, 2019 | 14.17 | 14.33 | 14.02 | 14.31 | 1,485,531 | +0.14(+0.99%) |
Apr 09, 2019 | 14.23 | 14.38 | 14.10 | 14.17 | 1,550,229 | -0.14(-0.98%) |
Apr 08, 2019 | 14.27 | 14.42 | 14.17 | 14.31 | 1,189,300 | +0.02(+0.12%) |
Apr 05, 2019 | 14.30 | 14.33 | 14.17 | 14.29 | 1,006,252 | +0.02(+0.12%) |
Apr 04, 2019 | 13.98 | 14.32 | 13.95 | 14.28 | 1,831,687 | +0.29(+2.06%) |
Apr 03, 2019 | 14.16 | 14.21 | 13.95 | 13.99 | 1,687,754 | +0.02(+0.12%) |
Apr 02, 2019 | 14.05 | 14.14 | 13.91 | 13.97 | 1,901,787 | -0.08(-0.59%) |
Apr 01, 2019 | 13.73 | 14.06 | 13.70 | 14.05 | 1,958,338 | +0.47(+3.45%) |
Mar 29, 2019 | 13.87 | 13.92 | 13.52 | 13.59 | 2,210,355 | -0.15(-1.08%) |
Mar 28, 2019 | 13.57 | 13.81 | 13.49 | 13.73 | 3,371,267 | +0.21(+1.58%) |
Mar 27, 2019 | 13.43 | 13.56 | 13.36 | 13.52 | 1,800,742 | +0.04(+0.30%) |
Mar 26, 2019 | 13.15 | 13.48 | 13.15 | 13.48 | 2,546,770 | +0.43(+3.30%) |
Mar 25, 2019 | 13.02 | 13.14 | 12.80 | 13.05 | 2,971,234 | +0.05(+0.38%) |
Mar 22, 2019 | 13.33 | 13.39 | 12.70 | 13.00 | 4,608,128 | -0.44(-3.27%) |
Mar 21, 2019 | 13.53 | 13.69 | 13.35 | 13.44 | 2,331,063 | -0.16(-1.20%) |
Mar 20, 2019 | 14.09 | 14.20 | 13.55 | 13.60 | 2,912,891 | -0.47(-3.35%) |
Mar 19, 2019 | 14.66 | 14.66 | 14.02 | 14.07 | 1,798,739 | -0.50(-3.46%) |
Mar 18, 2019 | 14.33 | 14.59 | 14.32 | 14.58 | 2,121,089 | +0.29(+2.05%) |
Mar 15, 2019 | 14.41 | 14.52 | 14.25 | 14.28 | 4,572,948 | -0.14(-0.96%) |
Mar 14, 2019 | 14.33 | 14.45 | 14.24 | 14.42 | 2,436,091 | +0.12(+0.85%) |
Mar 13, 2019 | 14.39 | 14.43 | 14.29 | 14.30 | 1,618,765 | -0.05(-0.34%) |
Mar 12, 2019 | 14.37 | 14.39 | 14.23 | 14.35 | 1,303,064 | +0.02(+0.17%) |
Mar 11, 2019 | 14.45 | 14.45 | 14.25 | 14.32 | 3,095,473 | -0.07(-0.51%) |
Mar 08, 2019 | 14.15 | 14.45 | 14.10 | 14.40 | 1,591,109 | +0.15(+1.03%) |
Mar 07, 2019 | 14.40 | 14.41 | 14.16 | 14.25 | 1,934,245 | -0.17(-1.18%) |
Mar 06, 2019 | 14.80 | 14.84 | 14.41 | 14.42 | 1,926,695 | -0.40(-2.69%) |
Mar 05, 2019 | 14.75 | 14.97 | 14.54 | 14.82 | 1,932,981 | +0.07(+0.44%) |
Mar 04, 2019 | 14.82 | 14.91 | 14.59 | 14.76 | 1,169,717 | -0.04(-0.28%) |