Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.73 | 13.78 | 13.56 | 13.68 | 4,204,248 | -0.17(-1.22%) |
May 30, 2019 | 14.11 | 14.20 | 13.75 | 13.85 | 3,971,883 | -0.25(-1.77%) |
May 29, 2019 | 14.01 | 14.14 | 13.86 | 14.10 | 5,011,580 | +0.05(+0.38%) |
May 28, 2019 | 14.27 | 14.29 | 14.04 | 14.04 | 3,212,997 | -0.24(-1.68%) |
May 24, 2019 | 14.24 | 14.32 | 14.20 | 14.28 | 2,578,863 | +0.14(+1.01%) |
May 23, 2019 | 14.34 | 14.41 | 14.06 | 14.14 | 2,478,499 | -0.28(-1.97%) |
May 22, 2019 | 14.53 | 14.59 | 14.40 | 14.43 | 1,867,992 | -0.16(-1.10%) |
May 21, 2019 | 14.59 | 14.63 | 14.51 | 14.59 | 2,996,573 | +0.12(+0.86%) |
May 20, 2019 | 14.36 | 14.56 | 14.36 | 14.46 | 2,463,882 | +0.05(+0.37%) |
May 17, 2019 | 14.36 | 14.59 | 14.30 | 14.41 | 3,235,264 | -0.07(-0.49%) |
May 16, 2019 | 14.50 | 14.62 | 14.40 | 14.48 | 4,501,102 | +0.09(+0.62%) |
May 15, 2019 | 14.62 | 14.63 | 14.36 | 14.39 | 5,567,747 | -0.36(-2.41%) |
May 14, 2019 | 14.69 | 14.84 | 14.61 | 14.75 | 2,988,346 | +0.12(+0.79%) |
May 13, 2019 | 15.05 | 15.11 | 14.61 | 14.63 | 3,859,229 | -0.64(-4.20%) |
May 10, 2019 | 15.14 | 15.29 | 14.99 | 15.27 | 2,656,503 | +0.12(+0.76%) |
May 09, 2019 | 15.07 | 15.22 | 14.94 | 15.16 | 2,959,650 | +0.00(+0.00%) |
May 08, 2019 | 15.24 | 15.31 | 15.14 | 15.16 | 4,400,628 | -0.15(-0.99%) |
May 07, 2019 | 15.55 | 15.56 | 15.28 | 15.31 | 4,434,733 | -0.36(-2.27%) |
May 06, 2019 | 15.43 | 15.72 | 15.40 | 15.66 | 2,190,584 | +0.00(+0.00%) |
May 03, 2019 | 15.57 | 15.68 | 15.49 | 15.66 | 2,538,526 | +0.17(+1.09%) |
May 02, 2019 | 15.34 | 15.52 | 15.30 | 15.49 | 2,352,596 | +0.22(+1.46%) |
May 01, 2019 | 15.41 | 15.51 | 15.19 | 15.27 | 3,167,780 | -0.12(-0.75%) |
Apr 30, 2019 | 15.36 | 15.55 | 15.33 | 15.39 | 4,179,611 | -0.07(-0.47%) |
Apr 29, 2019 | 15.22 | 15.51 | 15.22 | 15.46 | 3,261,182 | +0.26(+1.68%) |
Apr 26, 2019 | 15.11 | 15.25 | 15.02 | 15.21 | 3,069,455 | +0.12(+0.82%) |
Apr 25, 2019 | 15.14 | 15.24 | 15.01 | 15.08 | 2,619,352 | -0.10(-0.64%) |
Apr 24, 2019 | 15.14 | 15.21 | 14.98 | 15.18 | 2,726,920 | +0.04(+0.29%) |
Apr 23, 2019 | 14.69 | 15.14 | 14.69 | 15.14 | 5,039,394 | +0.48(+3.24%) |
Apr 22, 2019 | 15.04 | 15.05 | 14.55 | 14.66 | 4,678,082 | -0.43(-2.86%) |
Apr 18, 2019 | 15.27 | 15.27 | 15.00 | 15.09 | 3,974,219 | -0.18(-1.15%) |
Apr 17, 2019 | 15.38 | 15.38 | 15.04 | 15.27 | 2,976,483 | -0.03(-0.17%) |
Apr 16, 2019 | 14.99 | 15.31 | 14.96 | 15.29 | 3,132,797 | +0.34(+2.30%) |
Apr 15, 2019 | 15.19 | 15.20 | 14.88 | 14.95 | 2,404,470 | -0.20(-1.34%) |
Apr 12, 2019 | 14.98 | 15.20 | 14.87 | 15.15 | 3,710,770 | +0.26(+1.78%) |
Apr 11, 2019 | 14.88 | 14.98 | 14.77 | 14.89 | 2,365,542 | +0.08(+0.54%) |
Apr 10, 2019 | 14.72 | 14.81 | 14.60 | 14.81 | 2,683,497 | +0.11(+0.72%) |
Apr 09, 2019 | 14.83 | 14.92 | 14.68 | 14.70 | 3,347,044 | -0.18(-1.18%) |
Apr 08, 2019 | 14.90 | 14.96 | 14.83 | 14.88 | 3,718,117 | -0.03(-0.18%) |
Apr 05, 2019 | 14.84 | 15.00 | 14.74 | 14.91 | 4,476,261 | +0.08(+0.53%) |
Apr 04, 2019 | 14.69 | 14.89 | 14.64 | 14.83 | 3,087,768 | +0.12(+0.84%) |
Apr 03, 2019 | 14.83 | 14.92 | 14.63 | 14.70 | 4,550,635 | -0.01(-0.06%) |
Apr 02, 2019 | 14.74 | 14.84 | 14.65 | 14.71 | 3,865,841 | -0.02(-0.12%) |
Apr 01, 2019 | 14.54 | 14.76 | 14.51 | 14.73 | 4,151,876 | +0.25(+1.70%) |
Mar 29, 2019 | 14.70 | 14.77 | 14.42 | 14.48 | 8,753,885 | -0.11(-0.78%) |
Mar 28, 2019 | 14.39 | 14.62 | 14.39 | 14.60 | 3,430,936 | +0.19(+1.28%) |
Mar 27, 2019 | 14.33 | 14.47 | 14.25 | 14.41 | 3,311,912 | +0.06(+0.43%) |
Mar 26, 2019 | 14.03 | 14.37 | 14.03 | 14.35 | 3,785,509 | +0.40(+2.84%) |
Mar 25, 2019 | 14.01 | 14.12 | 13.86 | 13.96 | 3,482,434 | -0.04(-0.31%) |
Mar 22, 2019 | 14.44 | 14.46 | 13.90 | 14.00 | 5,172,286 | -0.53(-3.64%) |
Mar 21, 2019 | 14.51 | 14.71 | 14.44 | 14.53 | 6,609,074 | -0.20(-1.38%) |
Mar 20, 2019 | 15.11 | 15.16 | 14.71 | 14.73 | 3,429,970 | -0.39(-2.56%) |
Mar 19, 2019 | 15.55 | 15.58 | 15.08 | 15.12 | 3,330,547 | -0.39(-2.50%) |
Mar 18, 2019 | 15.35 | 15.52 | 15.34 | 15.51 | 2,451,612 | +0.21(+1.38%) |
Mar 15, 2019 | 15.31 | 15.46 | 15.27 | 15.29 | 6,854,799 | -0.10(-0.63%) |
Mar 14, 2019 | 15.34 | 15.41 | 15.28 | 15.39 | 2,931,798 | +0.07(+0.46%) |
Mar 13, 2019 | 15.32 | 15.36 | 15.23 | 15.32 | 2,975,668 | +0.08(+0.52%) |
Mar 12, 2019 | 15.33 | 15.39 | 15.21 | 15.24 | 3,153,738 | -0.07(-0.46%) |
Mar 11, 2019 | 15.16 | 15.33 | 15.12 | 15.31 | 2,972,053 | +0.19(+1.28%) |
Mar 08, 2019 | 14.99 | 15.15 | 14.95 | 15.12 | 3,060,829 | +0.03(+0.17%) |
Mar 07, 2019 | 15.26 | 15.32 | 14.99 | 15.09 | 3,733,733 | -0.24(-1.55%) |
Mar 06, 2019 | 15.58 | 15.63 | 15.30 | 15.33 | 3,989,221 | -0.27(-1.75%) |
Mar 05, 2019 | 15.60 | 15.65 | 15.36 | 15.60 | 4,521,910 | -0.01(-0.06%) |
Mar 04, 2019 | 15.74 | 15.88 | 15.55 | 15.61 | 5,818,947 | -0.16(-1.01%) |