Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.46 | 13.58 | 13.28 | 13.51 | 3,455,368 | -0.06(-0.41%) |
May 30, 2019 | 13.62 | 13.74 | 13.53 | 13.57 | 3,690,474 | +0.03(+0.23%) |
May 29, 2019 | 13.87 | 13.89 | 13.53 | 13.54 | 4,068,545 | -0.37(-2.66%) |
May 28, 2019 | 14.26 | 14.32 | 13.91 | 13.91 | 3,817,434 | -0.29(-2.05%) |
May 24, 2019 | 14.26 | 14.28 | 14.09 | 14.20 | 3,524,037 | +0.02(+0.11%) |
May 23, 2019 | 14.24 | 14.28 | 14.08 | 14.18 | 3,040,794 | -0.14(-0.99%) |
May 22, 2019 | 14.36 | 14.43 | 14.28 | 14.32 | 2,730,769 | -0.06(-0.38%) |
May 21, 2019 | 14.20 | 14.39 | 14.15 | 14.38 | 3,275,176 | +0.23(+1.61%) |
May 20, 2019 | 14.23 | 14.35 | 14.04 | 14.15 | 3,682,347 | -0.13(-0.88%) |
May 17, 2019 | 14.31 | 14.36 | 14.23 | 14.28 | 2,094,062 | -0.06(-0.44%) |
May 16, 2019 | 14.32 | 14.45 | 14.32 | 14.34 | 3,600,862 | +0.01(+0.06%) |
May 15, 2019 | 14.30 | 14.39 | 14.24 | 14.33 | 2,862,212 | +0.04(+0.28%) |
May 14, 2019 | 14.33 | 14.43 | 14.25 | 14.29 | 6,468,383 | -0.02(-0.17%) |
May 13, 2019 | 14.26 | 14.36 | 14.20 | 14.32 | 2,174,863 | -0.06(-0.44%) |
May 10, 2019 | 14.17 | 14.40 | 14.16 | 14.38 | 2,338,019 | +0.17(+1.22%) |
May 09, 2019 | 14.02 | 14.26 | 13.91 | 14.20 | 2,656,105 | +0.13(+0.95%) |
May 08, 2019 | 14.02 | 14.19 | 13.99 | 14.07 | 3,037,820 | +0.06(+0.45%) |
May 07, 2019 | 14.27 | 14.39 | 13.90 | 14.01 | 2,438,856 | -0.32(-2.20%) |
May 06, 2019 | 14.22 | 14.39 | 14.17 | 14.32 | 3,205,600 | -0.02(-0.11%) |
May 03, 2019 | 14.28 | 14.39 | 14.17 | 14.34 | 2,564,205 | +0.12(+0.83%) |
May 02, 2019 | 14.09 | 14.39 | 14.07 | 14.22 | 3,495,650 | +0.17(+1.23%) |
May 01, 2019 | 14.02 | 14.29 | 14.01 | 14.05 | 2,890,433 | -0.04(-0.28%) |
Apr 30, 2019 | 14.21 | 14.21 | 13.86 | 14.09 | 3,656,632 | +0.09(+0.62%) |
Apr 29, 2019 | 14.25 | 14.25 | 13.99 | 14.00 | 2,810,660 | -0.22(-1.55%) |
Apr 26, 2019 | 14.15 | 14.28 | 14.06 | 14.22 | 1,573,022 | +0.16(+1.12%) |
Apr 25, 2019 | 14.04 | 14.17 | 13.94 | 14.06 | 1,745,660 | -0.02(-0.11%) |
Apr 24, 2019 | 13.97 | 14.31 | 13.92 | 14.08 | 1,899,327 | +0.17(+1.25%) |
Apr 23, 2019 | 13.73 | 13.98 | 13.62 | 13.91 | 3,936,298 | +0.24(+1.73%) |
Apr 22, 2019 | 13.94 | 13.96 | 13.52 | 13.67 | 3,830,708 | -0.30(-2.14%) |
Apr 18, 2019 | 13.93 | 14.08 | 13.83 | 13.97 | 2,500,233 | +0.08(+0.57%) |
Apr 17, 2019 | 14.02 | 14.02 | 13.83 | 13.89 | 2,442,144 | -0.06(-0.40%) |
Apr 16, 2019 | 14.31 | 14.32 | 13.83 | 13.94 | 3,419,028 | -0.32(-2.21%) |
Apr 15, 2019 | 14.40 | 14.42 | 14.25 | 14.26 | 2,554,109 | -0.14(-0.98%) |
Apr 12, 2019 | 14.28 | 14.40 | 14.18 | 14.40 | 2,398,437 | +0.10(+0.72%) |
Apr 11, 2019 | 14.34 | 14.46 | 14.21 | 14.30 | 3,072,615 | +0.02(+0.17%) |
Apr 10, 2019 | 14.16 | 14.35 | 14.11 | 14.28 | 4,252,135 | +0.20(+1.40%) |
Apr 09, 2019 | 14.24 | 14.27 | 14.04 | 14.08 | 2,979,801 | -0.13(-0.94%) |
Apr 08, 2019 | 14.46 | 14.46 | 14.21 | 14.21 | 2,798,243 | -0.25(-1.74%) |
Apr 05, 2019 | 14.30 | 14.48 | 14.29 | 14.46 | 2,222,768 | +0.16(+1.10%) |
Apr 04, 2019 | 14.35 | 14.39 | 14.23 | 14.31 | 2,413,981 | +0.04(+0.28%) |
Apr 03, 2019 | 14.30 | 14.38 | 14.18 | 14.27 | 2,978,399 | -0.04(-0.27%) |
Apr 02, 2019 | 14.23 | 14.31 | 14.01 | 14.31 | 3,820,246 | +0.09(+0.66%) |
Apr 01, 2019 | 14.28 | 14.33 | 14.01 | 14.21 | 2,909,287 | -0.04(-0.27%) |
Mar 29, 2019 | 14.35 | 14.38 | 14.24 | 14.25 | 2,744,213 | -0.09(-0.59%) |
Mar 28, 2019 | 14.26 | 14.35 | 14.12 | 14.34 | 3,680,537 | +0.06(+0.43%) |
Mar 27, 2019 | 14.27 | 14.35 | 14.17 | 14.28 | 3,091,171 | +0.02(+0.16%) |
Mar 26, 2019 | 13.97 | 14.26 | 13.97 | 14.25 | 2,940,377 | +0.29(+2.11%) |
Mar 25, 2019 | 13.92 | 14.06 | 13.78 | 13.96 | 3,608,987 | +0.03(+0.22%) |
Mar 22, 2019 | 14.01 | 14.16 | 13.91 | 13.93 | 3,302,954 | -0.09(-0.66%) |
Mar 21, 2019 | 13.60 | 14.02 | 13.52 | 14.02 | 2,547,977 | +0.41(+3.02%) |
Mar 20, 2019 | 13.55 | 13.71 | 13.41 | 13.61 | 2,645,302 | +0.08(+0.57%) |
Mar 19, 2019 | 13.48 | 13.57 | 13.40 | 13.53 | 7,959,534 | +0.08(+0.58%) |
Mar 18, 2019 | 13.62 | 13.69 | 13.37 | 13.45 | 2,346,453 | -0.16(-1.20%) |
Mar 15, 2019 | 13.69 | 13.74 | 13.59 | 13.62 | 5,669,260 | -0.05(-0.34%) |
Mar 14, 2019 | 13.71 | 13.72 | 13.55 | 13.66 | 2,555,688 | -0.02(-0.11%) |
Mar 13, 2019 | 13.66 | 13.76 | 13.63 | 13.68 | 2,643,134 | +0.05(+0.40%) |
Mar 12, 2019 | 13.47 | 13.67 | 13.47 | 13.62 | 2,479,202 | +0.19(+1.39%) |
Mar 11, 2019 | 13.27 | 13.44 | 13.20 | 13.44 | 1,706,933 | +0.19(+1.46%) |
Mar 08, 2019 | 13.25 | 13.39 | 13.21 | 13.24 | 3,320,225 | -0.05(-0.35%) |
Mar 07, 2019 | 13.38 | 13.47 | 13.27 | 13.29 | 4,075,677 | -0.03(-0.23%) |
Mar 06, 2019 | 13.46 | 13.48 | 13.30 | 13.32 | 3,134,406 | -0.18(-1.32%) |
Mar 05, 2019 | 13.34 | 13.54 | 13.24 | 13.50 | 3,243,851 | +0.14(+1.04%) |
Mar 04, 2019 | 13.43 | 13.45 | 13.20 | 13.36 | 5,092,809 | -0.06(-0.46%) |