Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.99 | 13.99 | 13.75 | 13.80 | 873,188 | -0.40(-2.84%) |
May 30, 2019 | 14.46 | 14.60 | 14.11 | 14.20 | 795,890 | -0.20(-1.40%) |
May 29, 2019 | 14.11 | 14.42 | 14.03 | 14.40 | 926,372 | +0.13(+0.92%) |
May 28, 2019 | 14.41 | 14.52 | 14.27 | 14.27 | 866,580 | -0.18(-1.22%) |
May 24, 2019 | 14.21 | 14.49 | 14.18 | 14.45 | 1,456,377 | +0.33(+2.36%) |
May 23, 2019 | 14.30 | 14.34 | 13.97 | 14.11 | 917,798 | -0.40(-2.78%) |
May 22, 2019 | 14.65 | 14.69 | 14.47 | 14.52 | 449,297 | -0.22(-1.49%) |
May 21, 2019 | 14.68 | 14.80 | 14.67 | 14.74 | 1,266,134 | +0.16(+1.08%) |
May 20, 2019 | 14.44 | 14.74 | 14.44 | 14.58 | 938,037 | +0.04(+0.24%) |
May 17, 2019 | 14.57 | 14.88 | 14.54 | 14.54 | 789,274 | -0.18(-1.19%) |
May 16, 2019 | 14.62 | 14.95 | 14.62 | 14.72 | 1,044,596 | +0.16(+1.09%) |
May 15, 2019 | 14.36 | 14.57 | 14.29 | 14.56 | 939,325 | +0.02(+0.12%) |
May 14, 2019 | 14.41 | 14.65 | 14.34 | 14.54 | 651,447 | +0.12(+0.85%) |
May 13, 2019 | 14.52 | 14.63 | 14.39 | 14.42 | 1,830,364 | -0.42(-2.84%) |
May 10, 2019 | 14.70 | 14.86 | 14.59 | 14.84 | 761,378 | +0.08(+0.54%) |
May 09, 2019 | 14.53 | 14.85 | 14.44 | 14.76 | 871,921 | +0.07(+0.48%) |
May 08, 2019 | 14.60 | 14.86 | 14.58 | 14.69 | 788,727 | +0.02(+0.12%) |
May 07, 2019 | 14.73 | 14.94 | 14.63 | 14.68 | 1,322,233 | -0.26(-1.76%) |
May 06, 2019 | 14.55 | 15.02 | 14.55 | 14.94 | 1,112,688 | +0.04(+0.24%) |
May 03, 2019 | 14.67 | 14.96 | 14.61 | 14.90 | 969,627 | +0.33(+2.29%) |
May 02, 2019 | 14.42 | 14.68 | 14.30 | 14.57 | 1,192,510 | +0.18(+1.22%) |
May 01, 2019 | 14.51 | 14.86 | 14.34 | 14.39 | 1,035,536 | -0.14(-0.97%) |
Apr 30, 2019 | 15.05 | 15.10 | 13.83 | 14.54 | 2,250,890 | -0.45(-2.99%) |
Apr 29, 2019 | 14.79 | 15.14 | 14.79 | 14.98 | 1,859,068 | +0.25(+1.73%) |
Apr 26, 2019 | 14.67 | 14.76 | 14.64 | 14.73 | 1,429,164 | +0.08(+0.54%) |
Apr 25, 2019 | 14.70 | 14.72 | 14.46 | 14.65 | 696,799 | -0.11(-0.71%) |
Apr 24, 2019 | 14.76 | 14.88 | 14.72 | 14.76 | 1,476,045 | -0.10(-0.65%) |
Apr 23, 2019 | 14.76 | 15.01 | 14.71 | 14.85 | 1,106,511 | +0.11(+0.71%) |
Apr 22, 2019 | 14.82 | 14.87 | 14.61 | 14.75 | 641,583 | -0.12(-0.83%) |
Apr 18, 2019 | 15.04 | 15.13 | 14.84 | 14.87 | 853,946 | -0.20(-1.34%) |
Apr 17, 2019 | 15.28 | 15.28 | 15.01 | 15.07 | 1,219,099 | -0.09(-0.58%) |
Apr 16, 2019 | 15.01 | 15.19 | 14.86 | 15.16 | 1,352,837 | +0.22(+1.47%) |
Apr 15, 2019 | 14.74 | 14.96 | 14.66 | 14.94 | 1,216,167 | +0.21(+1.43%) |
Apr 12, 2019 | 14.82 | 14.98 | 14.62 | 14.73 | 764,680 | +0.04(+0.24%) |
Apr 11, 2019 | 14.67 | 14.85 | 14.57 | 14.69 | 782,428 | +0.11(+0.72%) |
Apr 10, 2019 | 14.35 | 14.61 | 14.29 | 14.59 | 648,149 | +0.25(+1.72%) |
Apr 09, 2019 | 14.58 | 14.61 | 14.29 | 14.34 | 687,635 | -0.31(-2.10%) |
Apr 08, 2019 | 14.62 | 14.75 | 14.58 | 14.65 | 758,118 | -0.02(-0.12%) |
Apr 05, 2019 | 14.66 | 14.73 | 14.61 | 14.67 | 891,064 | +0.07(+0.48%) |
Apr 04, 2019 | 14.51 | 14.73 | 14.51 | 14.60 | 995,494 | +0.11(+0.79%) |
Apr 03, 2019 | 14.60 | 14.66 | 14.43 | 14.48 | 673,145 | +0.09(+0.61%) |
Apr 02, 2019 | 14.47 | 14.54 | 14.37 | 14.39 | 1,168,478 | -0.10(-0.67%) |
Apr 01, 2019 | 14.33 | 14.58 | 14.31 | 14.49 | 1,139,901 | +0.28(+1.98%) |
Mar 29, 2019 | 14.44 | 14.54 | 14.18 | 14.21 | 1,452,505 | -0.04(-0.31%) |
Mar 28, 2019 | 14.32 | 14.46 | 14.05 | 14.25 | 1,155,563 | -0.05(-0.37%) |
Mar 27, 2019 | 14.23 | 14.43 | 14.12 | 14.31 | 1,034,913 | +0.05(+0.37%) |
Mar 26, 2019 | 14.11 | 14.30 | 14.09 | 14.25 | 990,804 | +0.29(+2.08%) |
Mar 25, 2019 | 13.81 | 14.11 | 13.74 | 13.96 | 1,578,066 | +0.16(+1.15%) |
Mar 22, 2019 | 14.17 | 14.27 | 13.80 | 13.81 | 1,409,353 | -0.57(-3.97%) |
Mar 21, 2019 | 14.35 | 14.49 | 14.19 | 14.38 | 1,714,114 | -0.10(-0.67%) |
Mar 20, 2019 | 14.63 | 14.78 | 14.47 | 14.47 | 1,594,502 | -0.20(-1.38%) |
Mar 19, 2019 | 14.96 | 15.07 | 14.62 | 14.68 | 1,026,394 | -0.26(-1.76%) |
Mar 18, 2019 | 14.85 | 15.18 | 14.84 | 14.94 | 957,166 | +0.16(+1.07%) |
Mar 15, 2019 | 14.51 | 14.79 | 14.46 | 14.78 | 2,949,758 | +0.25(+1.75%) |
Mar 14, 2019 | 14.50 | 14.61 | 14.43 | 14.53 | 665,381 | +0.04(+0.30%) |
Mar 13, 2019 | 14.64 | 14.64 | 14.47 | 14.48 | 1,250,448 | -0.08(-0.54%) |
Mar 12, 2019 | 14.51 | 14.65 | 14.46 | 14.56 | 1,518,528 | +0.08(+0.55%) |
Mar 11, 2019 | 14.43 | 14.59 | 14.38 | 14.48 | 769,919 | +0.11(+0.73%) |
Mar 08, 2019 | 14.31 | 14.44 | 14.20 | 14.38 | 877,856 | -0.03(-0.18%) |
Mar 07, 2019 | 14.66 | 14.66 | 14.33 | 14.40 | 1,264,990 | -0.27(-1.84%) |
Mar 06, 2019 | 14.99 | 15.14 | 14.67 | 14.67 | 1,013,963 | -0.37(-2.44%) |
Mar 05, 2019 | 15.13 | 15.20 | 14.91 | 15.04 | 761,048 | -0.10(-0.69%) |
Mar 04, 2019 | 15.04 | 15.23 | 14.94 | 15.15 | 827,331 | +0.12(+0.81%) |