Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.47 | 13.69 | 13.43 | 13.64 | 842,057 | +0.10(+0.74%) |
May 30, 2019 | 13.62 | 13.72 | 13.47 | 13.54 | 612,361 | -0.09(-0.66%) |
May 29, 2019 | 13.53 | 13.65 | 13.46 | 13.63 | 559,901 | +0.02(+0.15%) |
May 28, 2019 | 13.48 | 13.80 | 13.48 | 13.61 | 793,806 | +0.09(+0.67%) |
May 27, 2019 | 13.45 | 13.53 | 13.40 | 13.52 | 206,886 | +0.06(+0.45%) |
May 24, 2019 | 13.82 | 13.89 | 13.46 | 13.46 | 715,847 | -0.30(-2.18%) |
May 23, 2019 | 13.54 | 13.77 | 13.50 | 13.76 | 820,272 | +0.09(+0.66%) |
May 22, 2019 | 13.85 | 13.89 | 13.58 | 13.67 | 745,378 | -0.25(-1.80%) |
May 21, 2019 | 13.73 | 14.00 | 13.73 | 13.92 | 858,022 | +0.33(+2.43%) |
May 17, 2019 | 13.59 | 13.59 | 13.59 | 0 | -0.14(-1.02%) | |
May 16, 2019 | 13.51 | 13.73 | 13.45 | 13.73 | 594,897 | +0.24(+1.78%) |
May 15, 2019 | 13.61 | 13.61 | 13.42 | 13.49 | 560,523 | -0.15(-1.10%) |
May 14, 2019 | 13.76 | 13.76 | 13.53 | 13.64 | 724,758 | -0.08(-0.58%) |
May 13, 2019 | 13.67 | 13.76 | 13.43 | 13.72 | 943,289 | -0.13(-0.94%) |
May 10, 2019 | 14.07 | 14.12 | 13.67 | 13.85 | 1,383,500 | -0.11(-0.79%) |
May 09, 2019 | 13.83 | 14.02 | 13.69 | 13.96 | 968,545 | +0.09(+0.65%) |
May 08, 2019 | 14.06 | 14.22 | 13.76 | 13.87 | 1,168,705 | -0.29(-2.05%) |
May 07, 2019 | 14.35 | 14.36 | 13.95 | 14.16 | 914,358 | -0.30(-2.07%) |
May 06, 2019 | 14.40 | 14.56 | 14.13 | 14.46 | 943,936 | -0.16(-1.09%) |
May 03, 2019 | 14.29 | 14.68 | 14.24 | 14.62 | 1,148,958 | +0.36(+2.52%) |
May 02, 2019 | 14.75 | 14.78 | 14.05 | 14.26 | 1,512,167 | -0.38(-2.60%) |
May 01, 2019 | 14.49 | 14.91 | 13.89 | 14.64 | 1,322,321 | -0.14(-0.95%) |
Apr 30, 2019 | 14.86 | 15.03 | 14.66 | 14.78 | 1,027,284 | -0.08(-0.54%) |
Apr 29, 2019 | 15.04 | 15.18 | 14.86 | 14.86 | 780,530 | -0.29(-1.91%) |
Apr 26, 2019 | 15.13 | 15.27 | 15.08 | 15.15 | 512,916 | +0.03(+0.20%) |
Apr 25, 2019 | 15.43 | 15.44 | 14.96 | 15.12 | 1,064,125 | -0.35(-2.26%) |
Apr 24, 2019 | 15.92 | 15.94 | 15.44 | 15.47 | 729,822 | -0.44(-2.77%) |
Apr 23, 2019 | 15.93 | 16.00 | 15.81 | 15.91 | 684,625 | +0.05(+0.32%) |
Apr 22, 2019 | 15.76 | 15.90 | 15.65 | 15.86 | 385,604 | +0.08(+0.51%) |
Apr 18, 2019 | 15.78 | 15.78 | 15.78 | 0 | +0.07(+0.45%) | |
Apr 17, 2019 | 15.50 | 15.75 | 15.50 | 15.71 | 470,562 | +0.17(+1.09%) |
Apr 16, 2019 | 15.66 | 15.67 | 15.45 | 15.54 | 757,072 | -0.07(-0.45%) |
Apr 15, 2019 | 15.63 | 15.74 | 15.47 | 15.61 | 708,025 | -0.08(-0.51%) |
Apr 12, 2019 | 16.02 | 16.15 | 15.68 | 15.69 | 828,879 | -0.29(-1.81%) |
Apr 11, 2019 | 15.77 | 16.00 | 15.49 | 15.98 | 818,435 | +0.16(+1.01%) |
Apr 10, 2019 | 15.85 | 15.96 | 15.68 | 15.82 | 844,189 | +0.01(+0.06%) |
Apr 09, 2019 | 15.75 | 15.90 | 15.65 | 15.81 | 640,262 | +0.03(+0.19%) |
Apr 08, 2019 | 15.56 | 15.95 | 15.55 | 15.78 | 785,437 | +0.22(+1.41%) |
Apr 05, 2019 | 15.47 | 15.58 | 15.42 | 15.56 | 963,516 | +0.11(+0.71%) |
Apr 04, 2019 | 15.50 | 15.70 | 15.34 | 15.45 | 1,160,693 | -0.01(-0.06%) |
Apr 03, 2019 | 15.68 | 15.79 | 15.35 | 15.46 | 1,359,308 | -0.15(-0.96%) |
Apr 02, 2019 | 15.79 | 15.83 | 15.57 | 15.61 | 643,135 | -0.16(-1.01%) |
Apr 01, 2019 | 15.78 | 15.85 | 15.66 | 15.77 | 538,645 | +0.02(+0.13%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.71 | 15.75 | 907,906 | -0.25(-1.56%) |
Mar 28, 2019 | 15.99 | 16.08 | 15.83 | 16.00 | 575,941 | +0.06(+0.38%) |
Mar 27, 2019 | 16.00 | 16.24 | 15.84 | 15.94 | 880,315 | -0.03(-0.19%) |
Mar 26, 2019 | 15.93 | 16.11 | 15.81 | 15.97 | 536,479 | +0.08(+0.50%) |
Mar 25, 2019 | 15.81 | 16.14 | 15.63 | 15.89 | 696,561 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.15 | 15.74 | 15.85 | 1,107,541 | -0.33(-2.04%) |
Mar 21, 2019 | 16.13 | 16.42 | 16.11 | 16.18 | 883,708 | +0.03(+0.19%) |
Mar 20, 2019 | 16.23 | 16.31 | 16.03 | 16.15 | 637,510 | -0.09(-0.55%) |
Mar 19, 2019 | 16.43 | 16.54 | 16.22 | 16.24 | 566,347 | -0.17(-1.04%) |
Mar 18, 2019 | 16.61 | 16.79 | 16.40 | 16.41 | 797,018 | -0.15(-0.91%) |
Mar 15, 2019 | 16.29 | 16.64 | 16.28 | 16.56 | 2,964,749 | +0.27(+1.66%) |
Mar 14, 2019 | 15.92 | 16.39 | 15.87 | 16.29 | 779,335 | +0.36(+2.26%) |
Mar 13, 2019 | 15.91 | 16.00 | 15.78 | 15.93 | 865,251 | +0.04(+0.25%) |
Mar 12, 2019 | 15.87 | 15.99 | 15.69 | 15.89 | 990,129 | -0.01(-0.06%) |
Mar 11, 2019 | 15.64 | 16.00 | 15.63 | 15.90 | 1,018,894 | +0.27(+1.73%) |
Mar 08, 2019 | 15.42 | 15.64 | 15.17 | 15.63 | 953,033 | +0.02(+0.13%) |
Mar 07, 2019 | 15.80 | 15.80 | 15.45 | 15.61 | 888,974 | -0.12(-0.76%) |
Mar 06, 2019 | 15.41 | 15.93 | 15.41 | 15.73 | 1,161,460 | +0.24(+1.55%) |
Mar 05, 2019 | 15.25 | 15.52 | 15.25 | 15.49 | 859,623 | +0.23(+1.51%) |
Mar 04, 2019 | 15.37 | 15.55 | 15.10 | 15.26 | 928,739 | -0.07(-0.46%) |