Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.60 | 14.21 | 13.50 | 13.68 | 78,800 | +0.08(+0.59%) |
May 30, 2019 | 13.90 | 14.50 | 13.49 | 13.60 | 90,949 | -0.30(-2.16%) |
May 29, 2019 | 14.01 | 15.00 | 13.50 | 13.90 | 63,577 | -0.29(-2.04%) |
May 28, 2019 | 14.60 | 14.73 | 14.11 | 14.19 | 17,552 | -0.55(-3.73%) |
May 24, 2019 | 14.30 | 14.74 | 14.30 | 14.74 | 13,000 | +0.54(+3.80%) |
May 23, 2019 | 14.87 | 14.87 | 13.94 | 14.20 | 58,879 | -0.65(-4.38%) |
May 22, 2019 | 14.45 | 15.35 | 14.45 | 14.85 | 84,092 | +0.20(+1.37%) |
May 21, 2019 | 14.02 | 14.65 | 14.02 | 14.65 | 33,004 | +0.77(+5.55%) |
May 20, 2019 | 13.86 | 14.20 | 13.86 | 13.88 | 292,589 | -0.14(-1.00%) |
May 17, 2019 | 13.68 | 14.13 | 13.64 | 14.02 | 17,600 | +0.29(+2.11%) |
May 16, 2019 | 13.62 | 13.99 | 13.62 | 13.73 | 32,890 | -0.04(-0.29%) |
May 15, 2019 | 13.60 | 13.97 | 13.40 | 13.77 | 40,447 | +0.14(+1.03%) |
May 14, 2019 | 13.44 | 14.10 | 13.44 | 13.63 | 42,549 | -0.32(-2.29%) |
May 13, 2019 | 15.00 | 15.00 | 13.93 | 13.95 | 3,446 | -0.96(-6.44%) |
May 10, 2019 | 14.54 | 14.96 | 14.08 | 14.91 | 26,800 | +0.57(+3.97%) |
May 09, 2019 | 14.68 | 14.68 | 14.00 | 14.34 | 11,201 | +0.01(+0.07%) |
May 08, 2019 | 14.83 | 15.03 | 14.33 | 14.33 | 6,829 | -0.23(-1.58%) |
May 07, 2019 | 15.10 | 15.10 | 14.56 | 14.56 | 5,431 | -0.54(-3.58%) |
May 06, 2019 | 14.75 | 15.10 | 14.29 | 15.10 | 3,484 | +0.14(+0.94%) |
May 03, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | +0.30(+2.05%) |
May 02, 2019 | 14.93 | 15.09 | 14.52 | 14.66 | 3,365 | -0.19(-1.28%) |
May 01, 2019 | 14.98 | 15.07 | 14.62 | 14.85 | 9,766 | +0.00(+0.00%) |
Apr 30, 2019 | 15.32 | 15.32 | 14.72 | 14.85 | 6,598 | -0.14(-0.93%) |
Apr 29, 2019 | 15.66 | 15.66 | 14.99 | 14.99 | 4,449 | -0.16(-1.06%) |
Apr 26, 2019 | 15.54 | 15.63 | 15.15 | 15.15 | 3,700 | -0.09(-0.59%) |
Apr 25, 2019 | 15.28 | 15.66 | 14.21 | 15.24 | 6,363 | +0.01(+0.07%) |
Apr 24, 2019 | 15.06 | 15.54 | 14.89 | 15.23 | 11,217 | +0.36(+2.42%) |
Apr 23, 2019 | 14.71 | 15.10 | 14.69 | 14.87 | 4,281 | +0.37(+2.55%) |
Apr 22, 2019 | 14.56 | 14.85 | 14.25 | 14.50 | 39,102 | -0.01(-0.07%) |
Apr 18, 2019 | 14.56 | 14.79 | 14.33 | 14.51 | 2,500 | -0.24(-1.63%) |
Apr 17, 2019 | 14.89 | 15.10 | 14.55 | 14.75 | 12,681 | +0.28(+1.94%) |
Apr 16, 2019 | 14.68 | 14.74 | 14.38 | 14.47 | 12,099 | -0.16(-1.09%) |
Apr 15, 2019 | 14.29 | 14.97 | 14.27 | 14.63 | 6,269 | +0.00(+0.00%) |
Apr 12, 2019 | 14.39 | 15.00 | 14.39 | 14.63 | 35,500 | +0.13(+0.90%) |
Apr 11, 2019 | 14.04 | 14.50 | 14.04 | 14.50 | 7,320 | +0.01(+0.07%) |
Apr 10, 2019 | 14.94 | 14.94 | 14.45 | 14.49 | 17,024 | -0.21(-1.43%) |
Apr 09, 2019 | 14.50 | 14.94 | 14.35 | 14.70 | 4,236 | +0.36(+2.55%) |
Apr 08, 2019 | 14.14 | 14.49 | 14.12 | 14.34 | 3,515 | +0.34(+2.39%) |
Apr 05, 2019 | 14.01 | 14.07 | 13.97 | 14.00 | 23,600 | +0.00(+0.00%) |
Apr 04, 2019 | 13.74 | 14.05 | 13.57 | 14.00 | 22,771 | +0.01(+0.07%) |
Apr 03, 2019 | 13.98 | 14.27 | 13.95 | 13.99 | 2,361 | -0.23(-1.62%) |
Apr 02, 2019 | 14.00 | 14.22 | 14.00 | 14.22 | 417 | +0.22(+1.57%) |
Apr 01, 2019 | 14.38 | 14.38 | 13.78 | 14.00 | 34,417 | -0.10(-0.67%) |
Mar 29, 2019 | 14.00 | 14.18 | 13.75 | 14.10 | 13,600 | -0.14(-1.02%) |
Mar 28, 2019 | 14.45 | 14.47 | 14.24 | 14.24 | 16,270 | -0.01(-0.07%) |
Mar 27, 2019 | 14.22 | 14.53 | 14.15 | 14.25 | 2,435 | +0.07(+0.51%) |
Mar 26, 2019 | 14.29 | 14.29 | 14.15 | 14.18 | 4,250 | -0.05(-0.37%) |
Mar 25, 2019 | 14.00 | 14.64 | 14.00 | 14.23 | 14,205 | -0.20(-1.39%) |
Mar 22, 2019 | 14.44 | 14.45 | 14.40 | 14.43 | 1,900 | -0.19(-1.27%) |
Mar 21, 2019 | 14.44 | 14.62 | 14.44 | 14.62 | 604 | +0.21(+1.42%) |
Mar 20, 2019 | 14.54 | 14.75 | 14.32 | 14.41 | 4,632 | -0.51(-3.42%) |
Mar 19, 2019 | 14.92 | 15.10 | 14.57 | 14.92 | 3,708 | -0.18(-1.19%) |
Mar 18, 2019 | 14.82 | 15.10 | 14.80 | 15.10 | 3,562 | +0.30(+2.03%) |
Mar 15, 2019 | 14.97 | 14.97 | 14.75 | 14.80 | 1,800 | -0.20(-1.33%) |
Mar 14, 2019 | 14.80 | 15.00 | 14.74 | 15.00 | 9,236 | +0.00(+0.00%) |
Mar 13, 2019 | 15.30 | 15.30 | 14.76 | 15.00 | 682,809 | -0.00(-0.00%) |
Mar 12, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 985 | -0.01(-0.04%) |
Mar 11, 2019 | 15.47 | 15.47 | 13.53 | 15.01 | 5,443 | +0.25(+1.66%) |
Mar 08, 2019 | 15.50 | 15.50 | 14.76 | 14.76 | 900 | -0.24(-1.60%) |
Mar 07, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 1 | +0.00(+0.00%) |
Mar 06, 2019 | 15.63 | 15.66 | 15.00 | 15.00 | 9,254 | -0.50(-3.23%) |
Mar 05, 2019 | 15.40 | 15.59 | 14.76 | 15.50 | 7,840 | +0.19(+1.24%) |
Mar 04, 2019 | 15.00 | 15.31 | 15.00 | 15.31 | 2,286 | +0.15(+0.99%) |