Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.70 | 13.71 | 13.62 | 13.63 | 275,673 | -0.16(-1.16%) |
May 30, 2019 | 13.85 | 13.90 | 13.76 | 13.79 | 206,490 | -0.05(-0.35%) |
May 29, 2019 | 13.83 | 13.86 | 13.76 | 13.84 | 171,696 | -0.06(-0.40%) |
May 28, 2019 | 14.14 | 14.14 | 13.88 | 13.90 | 181,550 | -0.25(-1.75%) |
May 24, 2019 | 14.19 | 14.20 | 14.11 | 14.14 | 88,180 | +0.00(+0.00%) |
May 23, 2019 | 14.14 | 14.15 | 14.06 | 14.14 | 315,102 | -0.10(-0.67%) |
May 22, 2019 | 14.24 | 14.26 | 14.19 | 14.24 | 235,909 | -0.04(-0.28%) |
May 21, 2019 | 14.23 | 14.33 | 14.23 | 14.28 | 110,672 | +0.10(+0.73%) |
May 20, 2019 | 14.18 | 14.25 | 14.14 | 14.18 | 86,047 | -0.03(-0.23%) |
May 17, 2019 | 14.18 | 14.30 | 14.15 | 14.21 | 123,483 | -0.05(-0.34%) |
May 16, 2019 | 14.20 | 14.33 | 14.20 | 14.26 | 175,792 | +0.05(+0.34%) |
May 15, 2019 | 14.13 | 14.23 | 14.09 | 14.21 | 144,389 | +0.03(+0.23%) |
May 14, 2019 | 14.13 | 14.25 | 14.11 | 14.18 | 198,568 | +0.06(+0.45%) |
May 13, 2019 | 14.17 | 14.18 | 14.04 | 14.11 | 234,826 | -0.21(-1.45%) |
May 10, 2019 | 14.20 | 14.35 | 14.08 | 14.32 | 145,695 | +0.07(+0.50%) |
May 09, 2019 | 14.18 | 14.27 | 14.10 | 14.25 | 150,692 | -0.01(-0.06%) |
May 08, 2019 | 14.32 | 14.35 | 14.26 | 14.26 | 104,282 | -0.08(-0.56%) |
May 07, 2019 | 14.37 | 14.44 | 14.25 | 14.34 | 203,213 | -0.13(-0.88%) |
May 06, 2019 | 14.38 | 14.50 | 14.38 | 14.46 | 135,824 | -0.06(-0.38%) |
May 03, 2019 | 14.38 | 14.53 | 14.37 | 14.52 | 92,612 | +0.18(+1.22%) |
May 02, 2019 | 14.40 | 14.42 | 14.28 | 14.34 | 227,550 | -0.05(-0.33%) |
May 01, 2019 | 14.55 | 14.56 | 14.39 | 14.39 | 180,413 | -0.16(-1.10%) |
Apr 30, 2019 | 14.48 | 14.55 | 14.42 | 14.55 | 154,188 | +0.09(+0.61%) |
Apr 29, 2019 | 14.47 | 14.49 | 14.44 | 14.46 | 221,346 | +0.00(+0.00%) |
Apr 26, 2019 | 14.38 | 14.46 | 14.36 | 14.46 | 186,354 | +0.07(+0.50%) |
Apr 25, 2019 | 14.43 | 14.44 | 14.35 | 14.39 | 197,035 | -0.07(-0.50%) |
Apr 24, 2019 | 14.53 | 14.53 | 14.42 | 14.46 | 415,082 | -0.05(-0.33%) |
Apr 23, 2019 | 14.45 | 14.53 | 14.44 | 14.51 | 147,269 | +0.07(+0.50%) |
Apr 22, 2019 | 14.43 | 14.47 | 14.40 | 14.44 | 214,818 | +0.01(+0.04%) |
Apr 18, 2019 | 14.51 | 14.51 | 14.42 | 14.43 | 161,512 | -0.04(-0.27%) |
Apr 17, 2019 | 14.56 | 14.56 | 14.47 | 14.47 | 217,559 | -0.02(-0.14%) |
Apr 16, 2019 | 14.44 | 14.49 | 14.39 | 14.49 | 218,724 | +0.08(+0.52%) |
Apr 15, 2019 | 14.47 | 14.47 | 14.39 | 14.42 | 170,232 | -0.02(-0.11%) |
Apr 12, 2019 | 14.39 | 14.44 | 14.36 | 14.43 | 350,216 | +0.08(+0.55%) |
Apr 11, 2019 | 14.33 | 14.38 | 14.31 | 14.35 | 123,744 | +0.05(+0.33%) |
Apr 10, 2019 | 14.25 | 14.33 | 14.25 | 14.31 | 112,476 | +0.06(+0.45%) |
Apr 09, 2019 | 14.34 | 14.34 | 14.22 | 14.24 | 305,515 | -0.13(-0.88%) |
Apr 08, 2019 | 14.39 | 14.39 | 14.32 | 14.37 | 144,933 | -0.03(-0.22%) |
Apr 05, 2019 | 14.32 | 14.41 | 14.27 | 14.40 | 224,959 | +0.11(+0.78%) |
Apr 04, 2019 | 14.25 | 14.30 | 14.24 | 14.29 | 109,608 | +0.06(+0.45%) |
Apr 03, 2019 | 14.29 | 14.29 | 14.19 | 14.23 | 302,834 | -0.02(-0.14%) |
Apr 02, 2019 | 14.32 | 14.32 | 14.23 | 14.25 | 208,340 | -0.07(-0.47%) |
Apr 01, 2019 | 14.30 | 14.32 | 14.22 | 14.31 | 311,637 | +0.12(+0.84%) |
Mar 29, 2019 | 14.23 | 14.23 | 14.15 | 14.20 | 145,399 | +0.03(+0.22%) |
Mar 28, 2019 | 14.19 | 14.23 | 14.09 | 14.16 | 165,943 | -0.01(-0.06%) |
Mar 27, 2019 | 14.22 | 14.24 | 14.10 | 14.17 | 213,719 | -0.05(-0.33%) |
Mar 26, 2019 | 14.14 | 14.24 | 14.14 | 14.22 | 139,989 | +0.16(+1.13%) |
Mar 25, 2019 | 14.04 | 14.10 | 13.96 | 14.06 | 204,072 | +0.00(+0.00%) |
Mar 22, 2019 | 14.17 | 14.22 | 14.05 | 14.06 | 199,530 | -0.16(-1.12%) |
Mar 21, 2019 | 14.04 | 14.25 | 14.01 | 14.22 | 203,487 | +0.15(+1.07%) |
Mar 20, 2019 | 14.16 | 14.19 | 14.07 | 14.07 | 184,870 | -0.08(-0.56%) |
Mar 19, 2019 | 14.30 | 14.30 | 14.10 | 14.15 | 244,813 | -0.10(-0.72%) |
Mar 18, 2019 | 14.22 | 14.27 | 14.19 | 14.25 | 257,433 | +0.08(+0.59%) |
Mar 15, 2019 | 14.14 | 14.21 | 14.11 | 14.17 | 176,908 | +0.06(+0.45%) |
Mar 14, 2019 | 14.13 | 14.15 | 14.08 | 14.10 | 153,573 | -0.01(-0.06%) |
Mar 13, 2019 | 14.12 | 14.14 | 14.08 | 14.11 | 359,990 | +0.04(+0.28%) |
Mar 12, 2019 | 14.09 | 14.12 | 14.05 | 14.07 | 248,113 | +0.02(+0.11%) |
Mar 11, 2019 | 13.95 | 14.06 | 13.91 | 14.06 | 237,776 | +0.17(+1.20%) |
Mar 08, 2019 | 13.87 | 13.89 | 13.80 | 13.89 | 139,026 | -0.03(-0.20%) |
Mar 07, 2019 | 13.98 | 13.99 | 13.89 | 13.92 | 325,238 | -0.06(-0.42%) |
Mar 06, 2019 | 14.04 | 14.06 | 13.97 | 13.98 | 157,721 | -0.08(-0.56%) |
Mar 05, 2019 | 14.07 | 14.08 | 14.01 | 14.06 | 112,553 | +0.00(+0.00%) |
Mar 04, 2019 | 14.16 | 14.16 | 13.93 | 14.06 | 154,686 | -0.06(-0.45%) |