Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.15 | 14.29 | 14.10 | 14.10 | 4,963 | -0.17(-1.19%) |
May 30, 2019 | 14.29 | 14.29 | 14.24 | 14.27 | 6,190 | +0.03(+0.21%) |
May 29, 2019 | 14.09 | 14.29 | 14.09 | 14.24 | 6,502 | -0.06(-0.40%) |
May 28, 2019 | 14.22 | 14.29 | 14.22 | 14.29 | 606 | +0.02(+0.16%) |
May 24, 2019 | 14.10 | 14.37 | 14.10 | 14.27 | 5,425 | +0.08(+0.57%) |
May 23, 2019 | 14.29 | 14.30 | 14.08 | 14.19 | 15,724 | -0.02(-0.12%) |
May 22, 2019 | 14.08 | 14.29 | 13.99 | 14.21 | 15,473 | +0.15(+1.04%) |
May 21, 2019 | 14.10 | 14.10 | 14.06 | 14.06 | 606 | -0.07(-0.52%) |
May 20, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 131 | -0.09(-0.62%) |
May 17, 2019 | 14.29 | 14.29 | 14.20 | 14.22 | 3,693 | +0.02(+0.12%) |
May 16, 2019 | 14.04 | 14.32 | 14.03 | 14.21 | 5,094 | +0.18(+1.25%) |
May 15, 2019 | 13.99 | 14.03 | 13.99 | 14.03 | 960 | -0.01(-0.07%) |
May 14, 2019 | 14.21 | 14.23 | 14.04 | 14.04 | 3,246 | -0.25(-1.76%) |
May 13, 2019 | 14.22 | 14.29 | 14.16 | 14.29 | 2,049 | +0.00(+0.00%) |
May 10, 2019 | 14.28 | 14.29 | 14.20 | 14.29 | 3,001 | +0.00(+0.00%) |
May 09, 2019 | 14.28 | 14.29 | 14.28 | 14.29 | 1,709 | +0.16(+1.15%) |
May 08, 2019 | 14.03 | 14.17 | 13.96 | 14.13 | 5,387 | +0.13(+0.94%) |
May 07, 2019 | 13.96 | 14.31 | 13.96 | 14.00 | 7,432 | -0.10(-0.74%) |
May 06, 2019 | 14.37 | 14.37 | 13.98 | 14.10 | 1,852 | -0.18(-1.27%) |
May 03, 2019 | 14.06 | 14.29 | 13.99 | 14.28 | 20,086 | +0.23(+1.66%) |
May 02, 2019 | 14.08 | 14.17 | 14.05 | 14.05 | 5,831 | -0.06(-0.43%) |
May 01, 2019 | 14.05 | 14.40 | 14.05 | 14.11 | 4,170 | -0.08(-0.59%) |
Apr 30, 2019 | 14.15 | 14.37 | 14.15 | 14.19 | 10,918 | -0.06(-0.39%) |
Apr 29, 2019 | 14.21 | 14.29 | 14.10 | 14.25 | 17,245 | +0.02(+0.12%) |
Apr 26, 2019 | 14.29 | 14.42 | 14.16 | 14.23 | 9,234 | +0.03(+0.18%) |
Apr 25, 2019 | 14.29 | 14.29 | 14.21 | 14.21 | 2,122 | -0.05(-0.37%) |
Apr 24, 2019 | 14.25 | 14.34 | 14.25 | 14.26 | 2,784 | +0.01(+0.06%) |
Apr 23, 2019 | 13.96 | 14.29 | 13.95 | 14.25 | 13,093 | +0.28(+2.00%) |
Apr 22, 2019 | 14.29 | 14.29 | 13.97 | 13.97 | 19,975 | -0.54(-3.71%) |
Apr 18, 2019 | 14.47 | 14.51 | 14.32 | 14.51 | 11,428 | +0.04(+0.30%) |
Apr 17, 2019 | 14.66 | 14.66 | 14.47 | 14.47 | 3,698 | +0.02(+0.11%) |
Apr 16, 2019 | 14.69 | 14.69 | 14.45 | 14.45 | 7,683 | -0.16(-1.06%) |
Apr 15, 2019 | 15.04 | 15.04 | 14.58 | 14.61 | 877 | +0.01(+0.10%) |
Apr 12, 2019 | 14.48 | 14.94 | 14.44 | 14.59 | 8,196 | +0.17(+1.16%) |
Apr 11, 2019 | 14.41 | 14.83 | 14.40 | 14.42 | 7,909 | +0.02(+0.12%) |
Apr 10, 2019 | 14.56 | 14.83 | 14.41 | 14.41 | 4,400 | -0.31(-2.13%) |
Apr 09, 2019 | 14.55 | 14.72 | 14.55 | 14.72 | 593 | +0.16(+1.08%) |
Apr 08, 2019 | 14.50 | 14.79 | 14.41 | 14.56 | 7,203 | +0.13(+0.91%) |
Apr 05, 2019 | 14.92 | 15.00 | 14.43 | 14.43 | 4,040 | -0.20(-1.38%) |
Apr 04, 2019 | 14.73 | 15.07 | 14.54 | 14.63 | 6,454 | -0.09(-0.63%) |
Apr 03, 2019 | 14.65 | 14.73 | 14.60 | 14.73 | 4,123 | +0.00(+0.00%) |
Apr 02, 2019 | 14.51 | 14.73 | 14.40 | 14.73 | 6,196 | +0.07(+0.50%) |
Apr 01, 2019 | 14.51 | 14.73 | 14.51 | 14.65 | 5,543 | +0.14(+0.99%) |
Mar 29, 2019 | 14.87 | 14.87 | 14.14 | 14.51 | 6,002 | -0.49(-3.29%) |
Mar 28, 2019 | 15.28 | 15.55 | 14.84 | 15.00 | 3,269 | -0.11(-0.72%) |
Mar 27, 2019 | 15.19 | 15.23 | 15.02 | 15.11 | 2,253 | +0.08(+0.55%) |
Mar 26, 2019 | 15.54 | 15.54 | 15.02 | 15.03 | 9,687 | -0.32(-2.07%) |
Mar 25, 2019 | 15.57 | 15.57 | 15.27 | 15.35 | 1,394 | -0.23(-1.49%) |
Mar 22, 2019 | 15.63 | 15.63 | 15.55 | 15.58 | 1,616 | -0.01(-0.08%) |
Mar 21, 2019 | 15.93 | 16.11 | 15.56 | 15.59 | 6,606 | -0.22(-1.37%) |
Mar 20, 2019 | 15.81 | 15.81 | 15.69 | 15.81 | 1,492 | -0.01(-0.05%) |
Mar 19, 2019 | 15.68 | 15.94 | 15.68 | 15.82 | 6,040 | -0.12(-0.76%) |
Mar 18, 2019 | 15.99 | 16.16 | 15.83 | 15.94 | 4,128 | -0.04(-0.27%) |
Mar 15, 2019 | 15.93 | 16.03 | 15.67 | 15.98 | 7,503 | +0.42(+2.73%) |
Mar 14, 2019 | 16.03 | 16.03 | 15.56 | 15.56 | 697 | -0.09(-0.58%) |
Mar 13, 2019 | 15.80 | 16.01 | 15.53 | 15.65 | 6,649 | -0.31(-1.93%) |
Mar 12, 2019 | 16.24 | 16.24 | 15.55 | 15.96 | 1,330 | +0.35(+2.25%) |
Mar 11, 2019 | 16.15 | 16.15 | 15.47 | 15.61 | 3,107 | +0.39(+2.53%) |
Mar 08, 2019 | 15.85 | 15.85 | 15.22 | 15.22 | 1,269 | -0.41(-2.61%) |
Mar 07, 2019 | 15.63 | 15.63 | 15.63 | 115 | +0.00(+0.00%) | |
Mar 06, 2019 | 15.67 | 15.81 | 15.42 | 15.63 | 4,320 | -0.19(-1.21%) |
Mar 05, 2019 | 16.09 | 16.14 | 15.55 | 15.82 | 15,034 | -0.26(-1.62%) |
Mar 04, 2019 | 15.40 | 16.08 | 15.40 | 16.08 | 5,133 | +0.68(+4.41%) |