Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.35 | 14.73 | 14.10 | 14.43 | 22,791 | -0.26(-1.76%) |
May 30, 2019 | 14.63 | 14.95 | 14.16 | 14.69 | 24,361 | +0.35(+2.41%) |
May 29, 2019 | 14.41 | 14.83 | 14.20 | 14.35 | 46,775 | -0.09(-0.60%) |
May 28, 2019 | 14.44 | 14.67 | 14.34 | 14.43 | 15,281 | -0.04(-0.30%) |
May 24, 2019 | 14.29 | 14.48 | 14.28 | 14.48 | 12,957 | +0.20(+1.39%) |
May 23, 2019 | 14.16 | 14.69 | 14.16 | 14.28 | 17,143 | -0.21(-1.43%) |
May 22, 2019 | 14.79 | 14.88 | 14.31 | 14.49 | 25,675 | -0.21(-1.41%) |
May 21, 2019 | 14.75 | 14.75 | 14.16 | 14.69 | 38,514 | +0.03(+0.18%) |
May 20, 2019 | 14.72 | 14.78 | 14.66 | 14.67 | 43,579 | -0.20(-1.34%) |
May 17, 2019 | 14.82 | 14.91 | 14.69 | 14.87 | 15,040 | -0.04(-0.29%) |
May 16, 2019 | 14.87 | 15.12 | 14.86 | 14.91 | 11,221 | +0.00(+0.00%) |
May 15, 2019 | 14.82 | 15.13 | 14.69 | 14.91 | 25,506 | +0.04(+0.29%) |
May 14, 2019 | 14.91 | 15.03 | 14.63 | 14.87 | 25,561 | -0.07(-0.46%) |
May 13, 2019 | 15.16 | 15.16 | 14.76 | 14.94 | 16,203 | -0.35(-2.32%) |
May 10, 2019 | 14.87 | 15.34 | 14.73 | 15.29 | 62,705 | +0.28(+1.84%) |
May 09, 2019 | 14.65 | 15.34 | 14.65 | 15.01 | 14,092 | +0.15(+0.99%) |
May 08, 2019 | 14.88 | 15.08 | 14.53 | 14.87 | 19,760 | -0.18(-1.21%) |
May 07, 2019 | 15.17 | 15.17 | 15.04 | 15.05 | 1,315 | +0.01(+0.06%) |
May 06, 2019 | 15.08 | 15.19 | 14.69 | 15.04 | 27,818 | -0.15(-0.97%) |
May 03, 2019 | 15.32 | 15.32 | 15.01 | 15.19 | 8,445 | +0.03(+0.23%) |
May 02, 2019 | 15.07 | 15.15 | 15.07 | 15.15 | 1,913 | +0.21(+1.39%) |
May 01, 2019 | 14.66 | 15.06 | 14.65 | 14.94 | 3,248 | +0.16(+1.05%) |
Apr 30, 2019 | 14.50 | 15.07 | 14.43 | 14.79 | 13,347 | +0.07(+0.47%) |
Apr 29, 2019 | 14.75 | 15.03 | 14.47 | 14.72 | 5,379 | -0.29(-1.93%) |
Apr 26, 2019 | 14.40 | 15.01 | 14.40 | 15.01 | 2,207 | +0.19(+1.28%) |
Apr 25, 2019 | 14.64 | 14.82 | 14.64 | 14.82 | 980 | +0.40(+2.81%) |
Apr 24, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 218 | -0.21(-1.41%) |
Apr 23, 2019 | 14.62 | 14.62 | 14.62 | 261 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.32 | 14.96 | 14.32 | 14.62 | 7,449 | -0.09(-0.59%) |
Apr 18, 2019 | 14.97 | 14.98 | 14.43 | 14.71 | 5,344 | +0.22(+1.55%) |
Apr 17, 2019 | 14.47 | 15.15 | 14.38 | 14.48 | 12,108 | -0.25(-1.69%) |
Apr 16, 2019 | 15.28 | 15.28 | 14.59 | 14.73 | 9,827 | -0.54(-3.55%) |
Apr 15, 2019 | 15.22 | 15.28 | 14.85 | 15.28 | 4,144 | +0.00(+0.00%) |
Apr 12, 2019 | 15.28 | 15.28 | 14.98 | 15.28 | 9,760 | +0.52(+3.50%) |
Apr 11, 2019 | 14.63 | 15.07 | 14.32 | 14.76 | 13,898 | +0.46(+3.25%) |
Apr 10, 2019 | 15.44 | 15.47 | 14.03 | 14.30 | 22,152 | -1.17(-7.57%) |
Apr 09, 2019 | 14.46 | 15.48 | 14.46 | 15.47 | 18,835 | +0.23(+1.53%) |
Apr 08, 2019 | 15.16 | 15.44 | 15.11 | 15.23 | 5,559 | +0.18(+1.20%) |
Apr 05, 2019 | 14.98 | 16.31 | 14.34 | 15.05 | 11,154 | -0.44(-2.83%) |
Apr 04, 2019 | 14.30 | 15.49 | 14.26 | 15.49 | 4,558 | +1.34(+9.49%) |
Apr 03, 2019 | 14.63 | 15.07 | 14.15 | 14.15 | 63,528 | -0.48(-3.29%) |
Apr 02, 2019 | 14.63 | 14.67 | 14.56 | 14.63 | 6,505 | -0.02(-0.12%) |
Apr 01, 2019 | 14.67 | 15.15 | 14.60 | 14.65 | 9,642 | -0.07(-0.47%) |
Mar 29, 2019 | 15.05 | 15.07 | 14.72 | 14.72 | 3,020 | -0.00(-0.03%) |
Mar 28, 2019 | 14.67 | 15.10 | 14.24 | 14.72 | 4,769 | +0.09(+0.62%) |
Mar 27, 2019 | 14.24 | 14.63 | 13.98 | 14.63 | 7,705 | +0.39(+2.72%) |
Mar 26, 2019 | 14.39 | 14.39 | 13.94 | 14.24 | 2,542 | +0.00(+0.00%) |
Mar 25, 2019 | 14.59 | 14.61 | 14.09 | 14.24 | 3,432 | +0.04(+0.30%) |
Mar 22, 2019 | 14.42 | 14.42 | 14.20 | 14.20 | 1,510 | +0.09(+0.61%) |
Mar 21, 2019 | 14.68 | 14.86 | 14.00 | 14.11 | 3,428 | -0.26(-1.80%) |
Mar 20, 2019 | 14.40 | 14.54 | 14.09 | 14.37 | 4,774 | -0.83(-5.49%) |
Mar 19, 2019 | 15.21 | 15.21 | 15.21 | 944 | +0.00(+0.00%) | |
Mar 18, 2019 | 15.21 | 15.21 | 15.21 | 670 | +0.00(+0.00%) | |
Mar 15, 2019 | 15.09 | 15.43 | 14.76 | 15.21 | 9,527 | -0.11(-0.73%) |
Mar 14, 2019 | 15.08 | 15.33 | 14.82 | 15.32 | 4,940 | +0.26(+1.71%) |
Mar 13, 2019 | 14.42 | 15.06 | 14.37 | 15.06 | 5,627 | +0.45(+3.06%) |
Mar 12, 2019 | 14.42 | 14.66 | 14.35 | 14.61 | 1,421 | +0.41(+2.91%) |
Mar 11, 2019 | 14.30 | 14.47 | 14.20 | 14.20 | 547 | -0.77(-5.17%) |
Mar 08, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 348 | +0.30(+2.05%) |
Mar 07, 2019 | 14.88 | 14.89 | 14.67 | 14.67 | 828 | -0.30(-2.01%) |
Mar 06, 2019 | 14.42 | 15.04 | 14.42 | 14.98 | 2,803 | +0.77(+5.39%) |
Mar 04, 2019 | 14.21 | 14.21 | 14.21 | 0 | +0.37(+2.67%) |