Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.05 | 14.28 | 13.98 | 14.22 | 1,820,643 | +0.08(+0.57%) |
May 30, 2019 | 14.06 | 14.19 | 14.03 | 14.14 | 1,660,983 | +0.07(+0.48%) |
May 29, 2019 | 14.15 | 14.15 | 13.95 | 14.07 | 1,944,850 | -0.11(-0.80%) |
May 28, 2019 | 14.41 | 14.42 | 14.18 | 14.18 | 2,421,693 | -0.17(-1.15%) |
May 24, 2019 | 14.28 | 14.44 | 14.27 | 14.35 | 1,897,750 | +0.15(+1.03%) |
May 23, 2019 | 14.19 | 14.25 | 14.04 | 14.20 | 1,672,589 | -0.06(-0.39%) |
May 22, 2019 | 14.22 | 14.28 | 14.15 | 14.26 | 1,019,107 | +0.04(+0.27%) |
May 21, 2019 | 14.06 | 14.29 | 14.06 | 14.22 | 1,433,882 | +0.20(+1.46%) |
May 20, 2019 | 14.28 | 14.35 | 13.94 | 14.02 | 1,929,015 | -0.34(-2.39%) |
May 17, 2019 | 14.45 | 14.47 | 14.31 | 14.36 | 3,730,423 | -0.13(-0.87%) |
May 16, 2019 | 14.33 | 14.51 | 14.30 | 14.49 | 1,160,240 | +0.11(+0.79%) |
May 15, 2019 | 14.30 | 14.40 | 14.18 | 14.37 | 1,025,827 | +0.10(+0.68%) |
May 14, 2019 | 14.24 | 14.30 | 14.13 | 14.28 | 1,263,217 | +0.07(+0.53%) |
May 13, 2019 | 14.16 | 14.27 | 14.13 | 14.20 | 1,341,885 | -0.10(-0.72%) |
May 10, 2019 | 14.23 | 14.33 | 14.14 | 14.30 | 1,150,432 | +0.09(+0.60%) |
May 09, 2019 | 14.15 | 14.25 | 14.02 | 14.22 | 1,748,111 | +0.05(+0.38%) |
May 08, 2019 | 14.29 | 14.37 | 14.15 | 14.16 | 1,569,839 | -0.10(-0.67%) |
May 07, 2019 | 14.43 | 14.44 | 14.14 | 14.26 | 1,354,601 | -0.20(-1.38%) |
May 06, 2019 | 14.37 | 14.53 | 14.37 | 14.46 | 1,714,936 | +0.00(+0.00%) |
May 03, 2019 | 14.38 | 14.51 | 14.29 | 14.46 | 1,195,939 | +0.17(+1.21%) |
May 02, 2019 | 14.43 | 14.57 | 14.28 | 14.29 | 1,536,595 | -0.09(-0.65%) |
May 01, 2019 | 14.36 | 14.54 | 14.35 | 14.38 | 1,272,837 | +0.08(+0.56%) |
Apr 30, 2019 | 14.21 | 14.39 | 14.14 | 14.30 | 1,745,595 | +0.13(+0.93%) |
Apr 29, 2019 | 14.29 | 14.35 | 14.17 | 14.17 | 1,847,187 | -0.14(-0.96%) |
Apr 26, 2019 | 14.22 | 14.38 | 14.17 | 14.31 | 1,610,590 | +0.14(+0.97%) |
Apr 25, 2019 | 14.08 | 14.26 | 13.88 | 14.17 | 2,487,735 | -0.01(-0.09%) |
Apr 24, 2019 | 14.32 | 14.35 | 14.02 | 14.18 | 4,609,581 | -0.22(-1.52%) |
Apr 23, 2019 | 14.24 | 14.51 | 14.19 | 14.40 | 2,557,590 | +0.24(+1.70%) |
Apr 22, 2019 | 14.37 | 14.40 | 13.98 | 14.16 | 1,378,894 | -0.27(-1.89%) |
Apr 18, 2019 | 14.28 | 14.49 | 14.24 | 14.43 | 1,186,275 | +0.13(+0.92%) |
Apr 17, 2019 | 14.44 | 14.44 | 14.20 | 14.30 | 1,601,175 | -0.06(-0.40%) |
Apr 16, 2019 | 14.79 | 14.83 | 14.32 | 14.36 | 1,280,307 | -0.40(-2.70%) |
Apr 15, 2019 | 14.92 | 14.98 | 14.74 | 14.75 | 1,273,688 | -0.14(-0.95%) |
Apr 12, 2019 | 14.85 | 14.92 | 14.74 | 14.90 | 1,165,074 | +0.03(+0.17%) |
Apr 11, 2019 | 14.81 | 14.91 | 14.72 | 14.87 | 1,049,549 | +0.07(+0.48%) |
Apr 10, 2019 | 14.69 | 14.84 | 14.68 | 14.80 | 1,834,804 | +0.13(+0.92%) |
Apr 09, 2019 | 14.88 | 14.88 | 14.64 | 14.66 | 1,328,609 | -0.21(-1.44%) |
Apr 08, 2019 | 15.02 | 15.02 | 14.86 | 14.88 | 1,750,963 | -0.16(-1.04%) |
Apr 05, 2019 | 15.05 | 15.06 | 14.94 | 15.04 | 1,254,240 | +0.02(+0.11%) |
Apr 04, 2019 | 15.04 | 15.04 | 14.91 | 15.02 | 1,525,867 | +0.01(+0.06%) |
Apr 03, 2019 | 14.93 | 15.06 | 14.87 | 15.01 | 1,341,794 | +0.08(+0.56%) |
Apr 02, 2019 | 14.98 | 15.06 | 14.73 | 14.93 | 2,636,545 | -0.04(-0.30%) |
Apr 01, 2019 | 15.01 | 15.04 | 14.76 | 14.97 | 1,727,540 | -0.03(-0.21%) |
Mar 29, 2019 | 15.02 | 15.03 | 14.92 | 15.00 | 2,414,950 | +0.01(+0.09%) |
Mar 28, 2019 | 14.82 | 15.01 | 14.79 | 14.99 | 1,769,866 | +0.21(+1.45%) |
Mar 27, 2019 | 14.71 | 14.78 | 14.60 | 14.78 | 1,343,003 | +0.08(+0.57%) |
Mar 26, 2019 | 14.54 | 14.70 | 14.53 | 14.69 | 1,048,826 | +0.19(+1.30%) |
Mar 25, 2019 | 14.71 | 14.82 | 14.46 | 14.50 | 2,556,558 | -0.27(-1.82%) |
Mar 22, 2019 | 14.93 | 15.01 | 14.73 | 14.77 | 1,636,779 | -0.14(-0.93%) |
Mar 21, 2019 | 14.66 | 14.97 | 14.66 | 14.91 | 3,535,246 | +0.22(+1.51%) |
Mar 20, 2019 | 14.48 | 14.82 | 14.41 | 14.69 | 3,294,658 | +0.18(+1.26%) |
Mar 19, 2019 | 14.54 | 14.66 | 14.48 | 14.51 | 1,406,654 | -0.02(-0.13%) |
Mar 18, 2019 | 14.69 | 14.81 | 14.47 | 14.53 | 2,053,328 | -0.12(-0.81%) |
Mar 15, 2019 | 14.74 | 14.79 | 14.63 | 14.65 | 3,269,505 | -0.09(-0.59%) |
Mar 14, 2019 | 14.66 | 14.79 | 14.59 | 14.73 | 2,790,499 | +0.14(+0.94%) |
Mar 13, 2019 | 14.61 | 14.79 | 14.59 | 14.59 | 2,319,144 | +0.03(+0.18%) |
Mar 12, 2019 | 14.50 | 14.67 | 14.50 | 14.57 | 1,939,711 | +0.07(+0.46%) |
Mar 11, 2019 | 14.41 | 14.54 | 14.35 | 14.50 | 2,445,363 | +0.15(+1.07%) |
Mar 08, 2019 | 14.27 | 14.39 | 14.27 | 14.35 | 1,515,501 | +0.05(+0.36%) |
Mar 07, 2019 | 14.47 | 14.56 | 14.26 | 14.30 | 3,116,471 | -0.14(-0.96%) |
Mar 06, 2019 | 14.60 | 14.63 | 14.41 | 14.43 | 2,186,147 | -0.19(-1.32%) |
Mar 05, 2019 | 14.57 | 14.76 | 14.57 | 14.63 | 2,012,939 | -0.01(-0.04%) |
Mar 04, 2019 | 14.76 | 14.93 | 14.54 | 14.63 | 3,806,534 | -0.19(-1.28%) |