Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.57 | 14.66 | 14.49 | 14.49 | 102,409 | -0.20(-1.37%) |
May 30, 2019 | 14.77 | 14.77 | 14.68 | 14.69 | 25,376 | -0.08(-0.54%) |
May 29, 2019 | 14.72 | 14.79 | 14.71 | 14.77 | 20,151 | +0.00(+0.00%) |
May 28, 2019 | 14.83 | 14.83 | 14.74 | 14.77 | 29,727 | +0.07(+0.49%) |
May 24, 2019 | 14.64 | 14.70 | 14.63 | 14.70 | 22,868 | +0.14(+0.94%) |
May 23, 2019 | 14.62 | 14.62 | 14.56 | 14.56 | 52,564 | -0.14(-0.93%) |
May 22, 2019 | 14.80 | 14.80 | 14.68 | 14.70 | 33,842 | -0.14(-0.92%) |
May 21, 2019 | 14.81 | 14.87 | 14.80 | 14.84 | 32,389 | +0.01(+0.05%) |
May 20, 2019 | 14.81 | 14.87 | 14.79 | 14.83 | 16,795 | +0.05(+0.33%) |
May 17, 2019 | 14.81 | 14.84 | 14.76 | 14.78 | 22,743 | -0.11(-0.76%) |
May 16, 2019 | 14.88 | 14.93 | 14.88 | 14.89 | 29,716 | +0.10(+0.71%) |
May 15, 2019 | 14.72 | 14.82 | 14.72 | 14.79 | 28,944 | +0.08(+0.55%) |
May 14, 2019 | 14.69 | 14.75 | 14.68 | 14.71 | 29,634 | +0.14(+0.94%) |
May 13, 2019 | 14.71 | 14.71 | 14.52 | 14.57 | 39,589 | -0.09(-0.60%) |
May 10, 2019 | 14.68 | 14.68 | 14.63 | 14.66 | 42,877 | +0.02(+0.11%) |
May 09, 2019 | 14.57 | 14.66 | 14.57 | 14.64 | 33,800 | -0.04(-0.27%) |
May 08, 2019 | 14.71 | 14.72 | 14.66 | 14.68 | 38,345 | -0.02(-0.11%) |
May 07, 2019 | 14.67 | 14.75 | 14.67 | 14.70 | 44,474 | -0.18(-1.19%) |
May 06, 2019 | 14.72 | 14.88 | 14.72 | 14.88 | 36,499 | +0.00(+0.00%) |
May 03, 2019 | 14.87 | 14.92 | 14.85 | 14.88 | 58,164 | +0.03(+0.22%) |
May 02, 2019 | 14.89 | 14.89 | 14.81 | 14.85 | 47,348 | -0.07(-0.49%) |
May 01, 2019 | 14.95 | 15.06 | 14.89 | 14.92 | 174,795 | -0.08(-0.54%) |
Apr 30, 2019 | 15.01 | 15.08 | 14.99 | 15.00 | 82,305 | +0.02(+0.11%) |
Apr 29, 2019 | 15.00 | 15.05 | 14.98 | 14.98 | 24,621 | -0.05(-0.32%) |
Apr 26, 2019 | 15.05 | 15.05 | 15.00 | 15.03 | 31,816 | -0.07(-0.48%) |
Apr 25, 2019 | 15.15 | 15.15 | 15.06 | 15.10 | 40,643 | -0.05(-0.32%) |
Apr 24, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 32,078 | -0.03(-0.21%) |
Apr 23, 2019 | 15.15 | 15.21 | 15.15 | 15.18 | 27,823 | -0.05(-0.32%) |
Apr 22, 2019 | 15.22 | 15.32 | 15.22 | 15.23 | 36,324 | +0.02(+0.12%) |
Apr 18, 2019 | 15.18 | 15.23 | 15.18 | 15.21 | 39,149 | +0.04(+0.25%) |
Apr 17, 2019 | 15.31 | 15.31 | 15.18 | 15.18 | 42,161 | -0.09(-0.58%) |
Apr 16, 2019 | 15.27 | 15.27 | 15.20 | 15.26 | 27,820 | -0.05(-0.31%) |
Apr 15, 2019 | 15.33 | 15.33 | 15.29 | 15.31 | 28,305 | -0.06(-0.37%) |
Apr 12, 2019 | 15.37 | 15.38 | 15.32 | 15.37 | 37,782 | +0.08(+0.53%) |
Apr 11, 2019 | 15.30 | 15.36 | 15.25 | 15.29 | 58,976 | -0.12(-0.78%) |
Apr 10, 2019 | 15.37 | 15.42 | 15.36 | 15.41 | 206,888 | +0.07(+0.47%) |
Apr 09, 2019 | 15.34 | 15.37 | 15.31 | 15.34 | 52,460 | -0.04(-0.26%) |
Apr 08, 2019 | 15.38 | 15.38 | 15.33 | 15.38 | 80,735 | +0.07(+0.47%) |
Apr 05, 2019 | 15.32 | 15.32 | 15.24 | 15.30 | 50,956 | +0.00(+0.00%) |
Apr 04, 2019 | 15.19 | 15.30 | 15.19 | 15.30 | 28,078 | +0.05(+0.32%) |
Apr 03, 2019 | 15.18 | 15.26 | 15.18 | 15.26 | 28,687 | +0.06(+0.37%) |
Apr 02, 2019 | 15.11 | 15.20 | 15.11 | 15.20 | 62,800 | +0.07(+0.48%) |
Apr 01, 2019 | 15.09 | 15.16 | 15.09 | 15.13 | 64,587 | +0.06(+0.37%) |
Mar 29, 2019 | 15.13 | 15.13 | 15.04 | 15.07 | 17,648 | -0.01(-0.05%) |
Mar 28, 2019 | 15.05 | 15.08 | 15.01 | 15.08 | 42,292 | -0.06(-0.43%) |
Mar 27, 2019 | 15.26 | 15.26 | 15.09 | 15.14 | 108,898 | -0.06(-0.42%) |
Mar 26, 2019 | 15.27 | 15.27 | 15.18 | 15.21 | 36,738 | -0.02(-0.11%) |
Mar 25, 2019 | 15.21 | 15.24 | 15.15 | 15.22 | 38,373 | +0.05(+0.32%) |
Mar 22, 2019 | 15.21 | 15.21 | 15.12 | 15.18 | 29,206 | -0.09(-0.58%) |
Mar 21, 2019 | 15.27 | 15.27 | 15.22 | 15.26 | 26,438 | -0.02(-0.16%) |
Mar 20, 2019 | 15.15 | 15.29 | 15.15 | 15.29 | 25,499 | +0.09(+0.58%) |
Mar 19, 2019 | 15.13 | 16.65 | 15.13 | 15.20 | 48,576 | +0.06(+0.43%) |
Mar 18, 2019 | 15.17 | 15.17 | 15.11 | 15.13 | 41,325 | +0.02(+0.11%) |
Mar 15, 2019 | 15.06 | 15.14 | 15.06 | 15.12 | 32,810 | +0.05(+0.32%) |
Mar 14, 2019 | 15.10 | 15.11 | 15.04 | 15.07 | 54,311 | -0.08(-0.53%) |
Mar 13, 2019 | 15.05 | 15.16 | 15.05 | 15.15 | 44,381 | +0.10(+0.64%) |
Mar 12, 2019 | 14.99 | 15.07 | 14.99 | 15.05 | 36,799 | +0.11(+0.75%) |
Mar 11, 2019 | 15.02 | 15.02 | 14.93 | 14.94 | 38,257 | -0.02(-0.16%) |
Mar 08, 2019 | 14.88 | 14.99 | 14.88 | 14.97 | 43,747 | +0.00(+0.00%) |
Mar 07, 2019 | 15.00 | 15.00 | 14.94 | 14.97 | 27,275 | -0.07(-0.48%) |
Mar 06, 2019 | 15.05 | 15.05 | 15.01 | 15.04 | 72,099 | -0.05(-0.32%) |
Mar 05, 2019 | 15.04 | 15.09 | 15.04 | 15.09 | 47,286 | +0.07(+0.48%) |
Mar 04, 2019 | 15.10 | 15.11 | 15.00 | 15.01 | 24,835 | -0.04(-0.27%) |