Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.75 | 15.02 | 14.67 | 14.71 | 39,900 | -0.19(-1.27%) |
May 30, 2019 | 14.79 | 15.05 | 14.74 | 14.90 | 28,146 | +0.03(+0.21%) |
May 29, 2019 | 14.87 | 14.90 | 14.69 | 14.87 | 32,027 | +0.02(+0.11%) |
May 28, 2019 | 14.83 | 14.87 | 14.83 | 14.86 | 12,816 | +0.06(+0.37%) |
May 24, 2019 | 14.86 | 14.86 | 14.75 | 14.80 | 4,671 | -0.06(-0.43%) |
May 23, 2019 | 14.90 | 14.90 | 14.74 | 14.87 | 11,135 | +0.06(+0.37%) |
May 22, 2019 | 14.80 | 14.90 | 14.73 | 14.81 | 37,084 | +0.07(+0.44%) |
May 21, 2019 | 14.70 | 14.85 | 14.70 | 14.74 | 26,026 | +0.03(+0.20%) |
May 20, 2019 | 14.68 | 14.73 | 14.68 | 14.71 | 4,779 | +0.01(+0.05%) |
May 17, 2019 | 14.77 | 14.77 | 14.67 | 14.71 | 28,031 | +0.01(+0.05%) |
May 16, 2019 | 14.64 | 14.74 | 14.62 | 14.70 | 63,429 | +0.07(+0.49%) |
May 15, 2019 | 14.53 | 14.63 | 14.53 | 14.63 | 20,322 | +0.06(+0.38%) |
May 14, 2019 | 14.55 | 14.68 | 14.54 | 14.57 | 17,244 | +0.02(+0.16%) |
May 13, 2019 | 14.58 | 14.63 | 14.55 | 14.55 | 21,865 | -0.02(-0.16%) |
May 10, 2019 | 14.93 | 14.93 | 14.57 | 14.57 | 87,377 | -0.39(-2.61%) |
May 09, 2019 | 14.39 | 15.02 | 14.35 | 14.96 | 67,230 | +0.58(+4.00%) |
May 08, 2019 | 14.34 | 14.39 | 14.30 | 14.39 | 33,124 | +0.03(+0.23%) |
May 07, 2019 | 14.37 | 14.39 | 14.28 | 14.35 | 22,370 | -0.03(-0.17%) |
May 06, 2019 | 14.23 | 14.39 | 14.22 | 14.38 | 83,636 | +0.14(+1.00%) |
May 03, 2019 | 14.20 | 14.25 | 14.20 | 14.24 | 13,946 | +0.06(+0.39%) |
May 02, 2019 | 14.22 | 14.27 | 14.18 | 14.18 | 47,490 | -0.01(-0.06%) |
May 01, 2019 | 14.18 | 14.22 | 14.17 | 14.19 | 25,966 | +0.00(+0.00%) |
Apr 30, 2019 | 14.23 | 14.23 | 14.15 | 14.19 | 82,183 | -0.02(-0.11%) |
Apr 29, 2019 | 14.21 | 14.24 | 14.21 | 14.21 | 31,355 | -0.06(-0.44%) |
Apr 26, 2019 | 14.21 | 14.31 | 14.21 | 14.27 | 28,526 | -0.00(-0.00%) |
Apr 25, 2019 | 14.16 | 14.27 | 14.16 | 14.27 | 42,763 | +0.11(+0.78%) |
Apr 24, 2019 | 14.15 | 14.33 | 14.15 | 14.16 | 32,289 | +0.00(+0.00%) |
Apr 23, 2019 | 14.27 | 14.31 | 14.13 | 14.16 | 60,663 | -0.09(-0.66%) |
Apr 22, 2019 | 14.32 | 14.38 | 14.25 | 14.25 | 53,224 | -0.08(-0.55%) |
Apr 18, 2019 | 14.25 | 14.35 | 14.20 | 14.33 | 57,305 | +0.07(+0.50%) |
Apr 17, 2019 | 14.24 | 14.32 | 14.16 | 14.26 | 63,676 | +0.02(+0.11%) |
Apr 16, 2019 | 14.21 | 14.34 | 14.20 | 14.24 | 59,303 | +0.01(+0.05%) |
Apr 15, 2019 | 14.24 | 14.30 | 14.21 | 14.24 | 14,962 | -0.01(-0.05%) |
Apr 12, 2019 | 14.18 | 14.32 | 14.18 | 14.24 | 7,480 | -0.04(-0.28%) |
Apr 11, 2019 | 14.28 | 14.29 | 14.24 | 14.29 | 30,186 | -0.02(-0.10%) |
Apr 10, 2019 | 14.24 | 14.35 | 14.24 | 14.30 | 52,476 | -0.03(-0.18%) |
Apr 09, 2019 | 14.16 | 14.33 | 14.10 | 14.33 | 49,159 | +0.09(+0.61%) |
Apr 08, 2019 | 14.15 | 14.29 | 14.12 | 14.24 | 28,380 | +0.08(+0.56%) |
Apr 05, 2019 | 14.14 | 14.17 | 14.13 | 14.16 | 29,665 | -0.03(-0.23%) |
Apr 04, 2019 | 14.13 | 14.22 | 14.10 | 14.19 | 39,644 | +0.05(+0.39%) |
Apr 03, 2019 | 14.10 | 14.20 | 14.03 | 14.14 | 53,940 | +0.03(+0.21%) |
Apr 02, 2019 | 14.07 | 14.21 | 14.04 | 14.11 | 28,358 | +0.03(+0.23%) |
Apr 01, 2019 | 14.09 | 14.21 | 13.98 | 14.07 | 36,969 | -0.02(-0.11%) |
Mar 29, 2019 | 14.10 | 14.10 | 14.02 | 14.09 | 18,970 | -0.02(-0.11%) |
Mar 28, 2019 | 14.22 | 14.36 | 13.98 | 14.11 | 58,410 | -0.03(-0.22%) |
Mar 27, 2019 | 13.96 | 14.14 | 13.96 | 14.14 | 120,938 | +0.17(+1.18%) |
Mar 26, 2019 | 13.96 | 14.04 | 13.89 | 13.97 | 44,965 | +0.02(+0.11%) |
Mar 25, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 46,204 | +0.03(+0.23%) |
Mar 22, 2019 | 14.06 | 14.06 | 13.89 | 13.93 | 69,007 | +0.02(+0.17%) |
Mar 21, 2019 | 13.74 | 13.97 | 13.67 | 13.90 | 72,102 | +0.09(+0.64%) |
Mar 20, 2019 | 13.80 | 13.86 | 13.74 | 13.81 | 32,427 | -0.01(-0.07%) |
Mar 19, 2019 | 13.74 | 13.82 | 13.64 | 13.82 | 39,648 | +0.04(+0.29%) |
Mar 18, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 81,361 | +0.13(+0.98%) |
Mar 15, 2019 | 13.54 | 13.67 | 13.52 | 13.65 | 35,776 | +0.12(+0.87%) |
Mar 14, 2019 | 13.45 | 13.56 | 13.42 | 13.53 | 108,005 | +0.02(+0.17%) |
Mar 13, 2019 | 13.49 | 13.52 | 13.46 | 13.51 | 22,620 | +0.02(+0.18%) |
Mar 12, 2019 | 13.47 | 13.49 | 13.39 | 13.49 | 60,668 | +0.05(+0.35%) |
Mar 11, 2019 | 13.51 | 13.51 | 13.36 | 13.44 | 42,975 | +0.01(+0.06%) |
Mar 08, 2019 | 13.45 | 13.55 | 13.43 | 13.43 | 13,113 | -0.10(-0.71%) |
Mar 07, 2019 | 13.54 | 13.56 | 13.49 | 13.53 | 63,471 | +0.01(+0.06%) |
Mar 06, 2019 | 13.57 | 13.58 | 13.51 | 13.52 | 31,225 | -0.06(-0.43%) |
Mar 05, 2019 | 13.53 | 13.59 | 13.49 | 13.58 | 39,919 | +0.07(+0.55%) |
Mar 04, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 66,043 | +0.03(+0.23%) |