Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.81 | 14.04 | 13.74 | 13.97 | 1,852,684 | +0.08(+0.57%) |
May 30, 2019 | 13.82 | 13.95 | 13.79 | 13.89 | 1,690,214 | +0.07(+0.48%) |
May 29, 2019 | 13.91 | 13.91 | 13.71 | 13.83 | 1,979,076 | -0.11(-0.80%) |
May 28, 2019 | 14.16 | 14.17 | 13.94 | 13.94 | 2,464,311 | -0.16(-1.15%) |
May 24, 2019 | 14.03 | 14.19 | 14.02 | 14.10 | 1,931,148 | +0.14(+1.03%) |
May 23, 2019 | 13.95 | 14.00 | 13.80 | 13.96 | 1,702,024 | -0.05(-0.39%) |
May 22, 2019 | 13.98 | 14.03 | 13.90 | 14.01 | 1,037,041 | +0.04(+0.27%) |
May 21, 2019 | 13.81 | 14.04 | 13.81 | 13.97 | 1,459,116 | +0.20(+1.46%) |
May 20, 2019 | 14.03 | 14.10 | 13.70 | 13.77 | 1,962,963 | -0.34(-2.39%) |
May 17, 2019 | 14.20 | 14.22 | 14.07 | 14.11 | 3,796,072 | -0.12(-0.87%) |
May 16, 2019 | 14.09 | 14.26 | 14.05 | 14.24 | 1,180,658 | +0.11(+0.79%) |
May 15, 2019 | 14.05 | 14.15 | 13.93 | 14.12 | 1,043,880 | +0.10(+0.68%) |
May 14, 2019 | 13.99 | 14.05 | 13.88 | 14.03 | 1,285,448 | +0.07(+0.53%) |
May 13, 2019 | 13.92 | 14.03 | 13.89 | 13.96 | 1,365,500 | -0.10(-0.73%) |
May 10, 2019 | 13.98 | 14.08 | 13.89 | 14.06 | 1,170,678 | +0.08(+0.60%) |
May 09, 2019 | 13.90 | 14.00 | 13.78 | 13.97 | 1,778,875 | +0.05(+0.39%) |
May 08, 2019 | 14.04 | 14.12 | 13.91 | 13.92 | 1,597,466 | -0.09(-0.68%) |
May 07, 2019 | 14.18 | 14.19 | 13.89 | 14.01 | 1,378,440 | -0.20(-1.38%) |
May 06, 2019 | 14.12 | 14.28 | 14.12 | 14.21 | 1,745,116 | +0.00(+0.00%) |
May 03, 2019 | 14.13 | 14.26 | 14.05 | 14.21 | 1,216,986 | +0.17(+1.21%) |
May 02, 2019 | 14.18 | 14.31 | 14.03 | 14.04 | 1,563,637 | -0.09(-0.65%) |
May 01, 2019 | 14.11 | 14.29 | 14.11 | 14.13 | 1,295,237 | +0.08(+0.56%) |
Apr 30, 2019 | 13.96 | 14.14 | 13.90 | 14.05 | 1,776,315 | +0.13(+0.93%) |
Apr 29, 2019 | 14.04 | 14.10 | 13.92 | 13.92 | 1,879,695 | -0.14(-0.96%) |
Apr 26, 2019 | 13.97 | 14.13 | 13.93 | 14.06 | 1,638,934 | +0.14(+0.97%) |
Apr 25, 2019 | 13.84 | 14.01 | 13.64 | 13.92 | 2,531,516 | -0.01(-0.09%) |
Apr 24, 2019 | 14.08 | 14.11 | 13.78 | 13.94 | 4,690,702 | -0.21(-1.51%) |
Apr 23, 2019 | 14.00 | 14.26 | 13.95 | 14.15 | 2,602,600 | +0.24(+1.70%) |
Apr 22, 2019 | 14.12 | 14.15 | 13.74 | 13.91 | 1,403,160 | -0.27(-1.89%) |
Apr 18, 2019 | 14.04 | 14.23 | 13.99 | 14.18 | 1,207,151 | +0.13(+0.92%) |
Apr 17, 2019 | 14.19 | 14.19 | 13.95 | 14.05 | 1,629,353 | -0.06(-0.40%) |
Apr 16, 2019 | 14.53 | 14.58 | 14.07 | 14.11 | 1,302,838 | -0.39(-2.70%) |
Apr 15, 2019 | 14.66 | 14.72 | 14.48 | 14.50 | 1,296,103 | -0.14(-0.95%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.48 | 14.64 | 1,185,578 | +0.03(+0.17%) |
Apr 11, 2019 | 14.55 | 14.65 | 14.46 | 14.61 | 1,068,019 | +0.07(+0.48%) |
Apr 10, 2019 | 14.44 | 14.58 | 14.42 | 14.54 | 1,867,094 | +0.13(+0.92%) |
Apr 09, 2019 | 14.63 | 14.63 | 14.38 | 14.41 | 1,351,990 | -0.21(-1.44%) |
Apr 08, 2019 | 14.76 | 14.76 | 14.60 | 14.62 | 1,781,778 | -0.15(-1.04%) |
Apr 05, 2019 | 14.79 | 14.80 | 14.68 | 14.78 | 1,276,313 | +0.02(+0.11%) |
Apr 04, 2019 | 14.78 | 14.78 | 14.65 | 14.76 | 1,552,720 | +0.01(+0.06%) |
Apr 03, 2019 | 14.67 | 14.80 | 14.62 | 14.75 | 1,365,407 | +0.08(+0.56%) |
Apr 02, 2019 | 14.72 | 14.80 | 14.47 | 14.67 | 2,682,944 | -0.04(-0.30%) |
Apr 01, 2019 | 14.75 | 14.78 | 14.51 | 14.71 | 1,757,942 | -0.03(-0.21%) |
Mar 29, 2019 | 14.76 | 14.77 | 14.66 | 14.75 | 2,457,450 | +0.01(+0.09%) |
Mar 28, 2019 | 14.56 | 14.75 | 14.53 | 14.73 | 1,801,013 | +0.21(+1.45%) |
Mar 27, 2019 | 14.46 | 14.53 | 14.35 | 14.52 | 1,366,638 | +0.08(+0.57%) |
Mar 26, 2019 | 14.29 | 14.45 | 14.28 | 14.44 | 1,067,283 | +0.19(+1.30%) |
Mar 25, 2019 | 14.45 | 14.56 | 14.21 | 14.25 | 2,601,549 | -0.26(-1.82%) |
Mar 22, 2019 | 14.67 | 14.75 | 14.48 | 14.52 | 1,665,583 | -0.14(-0.93%) |
Mar 21, 2019 | 14.41 | 14.71 | 14.41 | 14.65 | 3,597,461 | +0.22(+1.51%) |
Mar 20, 2019 | 14.23 | 14.57 | 14.17 | 14.44 | 3,352,639 | +0.18(+1.26%) |
Mar 19, 2019 | 14.29 | 14.40 | 14.23 | 14.26 | 1,431,409 | -0.02(-0.13%) |
Mar 18, 2019 | 14.44 | 14.55 | 14.22 | 14.28 | 2,089,463 | -0.12(-0.81%) |
Mar 15, 2019 | 14.48 | 14.54 | 14.38 | 14.39 | 3,327,043 | -0.09(-0.59%) |
Mar 14, 2019 | 14.41 | 14.53 | 14.34 | 14.48 | 2,839,607 | +0.14(+0.95%) |
Mar 13, 2019 | 14.35 | 14.53 | 14.34 | 14.34 | 2,359,957 | +0.03(+0.18%) |
Mar 12, 2019 | 14.25 | 14.41 | 14.25 | 14.32 | 1,973,846 | +0.07(+0.46%) |
Mar 11, 2019 | 14.17 | 14.29 | 14.10 | 14.25 | 2,488,398 | +0.15(+1.07%) |
Mar 08, 2019 | 14.02 | 14.14 | 14.02 | 14.10 | 1,542,172 | +0.05(+0.36%) |
Mar 07, 2019 | 14.22 | 14.31 | 14.01 | 14.05 | 3,171,316 | -0.14(-0.96%) |
Mar 06, 2019 | 14.35 | 14.38 | 14.17 | 14.18 | 2,224,620 | -0.19(-1.32%) |
Mar 05, 2019 | 14.32 | 14.50 | 14.32 | 14.37 | 2,048,363 | -0.01(-0.04%) |
Mar 04, 2019 | 14.51 | 14.67 | 14.29 | 14.38 | 3,873,523 | -0.19(-1.28%) |