Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.36 | 14.43 | 14.24 | 14.24 | 17,914 | -0.27(-1.84%) |
May 30, 2019 | 14.56 | 14.60 | 14.50 | 14.50 | 10,217 | -0.07(-0.46%) |
May 29, 2019 | 14.62 | 14.62 | 14.52 | 14.57 | 10,799 | +0.01(+0.10%) |
May 28, 2019 | 14.55 | 14.60 | 14.52 | 14.56 | 12,053 | +0.09(+0.63%) |
May 24, 2019 | 14.41 | 14.47 | 14.39 | 14.47 | 17,302 | +0.16(+1.10%) |
May 23, 2019 | 14.37 | 14.50 | 14.30 | 14.31 | 224,484 | -0.18(-1.21%) |
May 22, 2019 | 14.58 | 14.58 | 14.47 | 14.48 | 17,989 | -0.16(-1.08%) |
May 21, 2019 | 14.67 | 14.70 | 14.61 | 14.64 | 204,650 | -0.02(-0.13%) |
May 20, 2019 | 14.72 | 14.72 | 14.64 | 14.66 | 17,058 | +0.06(+0.43%) |
May 17, 2019 | 14.69 | 14.70 | 14.60 | 14.60 | 13,780 | -0.16(-1.08%) |
May 16, 2019 | 14.71 | 14.76 | 14.71 | 14.76 | 16,319 | +0.14(+0.94%) |
May 15, 2019 | 14.60 | 14.66 | 14.60 | 14.62 | 51,026 | +0.09(+0.63%) |
May 14, 2019 | 14.47 | 14.57 | 14.47 | 14.53 | 28,029 | +0.17(+1.20%) |
May 13, 2019 | 14.40 | 14.43 | 14.33 | 14.36 | 14,177 | -0.08(-0.56%) |
May 10, 2019 | 14.38 | 14.47 | 14.38 | 14.44 | 42,260 | +0.06(+0.41%) |
May 09, 2019 | 14.39 | 14.42 | 14.34 | 14.38 | 12,837 | -0.10(-0.68%) |
May 08, 2019 | 14.49 | 14.50 | 14.46 | 14.48 | 20,814 | +0.01(+0.05%) |
May 07, 2019 | 14.49 | 14.51 | 14.46 | 14.47 | 26,467 | -0.14(-0.98%) |
May 06, 2019 | 14.51 | 14.63 | 14.51 | 14.62 | 119,410 | -0.01(-0.09%) |
May 03, 2019 | 14.66 | 14.69 | 14.61 | 14.63 | 33,838 | +0.03(+0.18%) |
May 02, 2019 | 14.65 | 14.66 | 14.56 | 14.60 | 34,167 | -0.10(-0.71%) |
May 01, 2019 | 14.74 | 15.26 | 14.66 | 14.71 | 187,880 | -0.07(-0.44%) |
Apr 30, 2019 | 14.80 | 14.82 | 14.74 | 14.77 | 29,759 | +0.01(+0.04%) |
Apr 29, 2019 | 14.77 | 14.81 | 14.73 | 14.77 | 15,622 | -0.02(-0.13%) |
Apr 26, 2019 | 14.86 | 14.86 | 14.77 | 14.79 | 23,733 | -0.07(-0.48%) |
Apr 25, 2019 | 14.89 | 14.92 | 14.86 | 14.86 | 19,139 | -0.05(-0.32%) |
Apr 24, 2019 | 14.98 | 14.98 | 14.90 | 14.91 | 41,878 | -0.06(-0.38%) |
Apr 23, 2019 | 15.05 | 15.05 | 14.94 | 14.96 | 23,821 | -0.06(-0.39%) |
Apr 22, 2019 | 15.02 | 15.08 | 15.01 | 15.02 | 198,809 | +0.04(+0.26%) |
Apr 18, 2019 | 14.97 | 14.98 | 14.92 | 14.98 | 28,939 | +0.03(+0.22%) |
Apr 17, 2019 | 15.02 | 15.05 | 14.94 | 14.95 | 446,781 | -0.05(-0.35%) |
Apr 16, 2019 | 15.03 | 15.03 | 14.98 | 15.00 | 27,654 | -0.07(-0.45%) |
Apr 15, 2019 | 15.11 | 15.11 | 15.06 | 15.07 | 22,635 | -0.07(-0.45%) |
Apr 12, 2019 | 15.13 | 15.14 | 15.11 | 15.14 | 6,430 | +0.07(+0.46%) |
Apr 11, 2019 | 15.15 | 15.15 | 15.03 | 15.07 | 43,775 | -0.12(-0.76%) |
Apr 10, 2019 | 15.16 | 15.21 | 15.16 | 15.18 | 26,790 | +0.07(+0.48%) |
Apr 09, 2019 | 15.13 | 15.14 | 15.11 | 15.11 | 21,698 | -0.03(-0.17%) |
Apr 08, 2019 | 15.12 | 15.17 | 15.12 | 15.14 | 19,820 | +0.06(+0.39%) |
Apr 05, 2019 | 15.07 | 15.09 | 15.04 | 15.08 | 113,612 | +0.03(+0.17%) |
Apr 04, 2019 | 15.04 | 15.09 | 15.01 | 15.05 | 9,597 | +0.03(+0.17%) |
Apr 03, 2019 | 15.02 | 15.05 | 14.98 | 15.03 | 8,208 | +0.04(+0.28%) |
Apr 02, 2019 | 14.90 | 15.00 | 14.90 | 14.99 | 38,844 | +0.05(+0.31%) |
Apr 01, 2019 | 14.89 | 14.96 | 14.89 | 14.94 | 19,594 | +0.12(+0.82%) |
Mar 29, 2019 | 14.90 | 14.91 | 14.82 | 14.82 | 10,411 | -0.03(-0.18%) |
Mar 28, 2019 | 14.81 | 14.85 | 14.81 | 14.84 | 14,086 | -0.05(-0.35%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.89 | 14.90 | 23,262 | -0.10(-0.70%) |
Mar 26, 2019 | 15.04 | 15.04 | 15.00 | 15.00 | 24,190 | +0.02(+0.13%) |
Mar 25, 2019 | 14.94 | 15.01 | 14.92 | 14.98 | 7,536 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 14.99 | 14.90 | 14.95 | 28,632 | -0.12(-0.78%) |
Mar 21, 2019 | 15.07 | 15.09 | 15.03 | 15.07 | 24,190 | -0.04(-0.26%) |
Mar 20, 2019 | 15.01 | 15.11 | 15.01 | 15.11 | 19,125 | +0.12(+0.83%) |
Mar 19, 2019 | 15.03 | 15.07 | 14.96 | 14.98 | 28,257 | +0.01(+0.04%) |
Mar 18, 2019 | 14.95 | 14.98 | 14.93 | 14.98 | 35,400 | +0.07(+0.48%) |
Mar 15, 2019 | 14.78 | 14.93 | 14.78 | 14.90 | 42,719 | +0.07(+0.44%) |
Mar 14, 2019 | 14.87 | 14.90 | 14.84 | 14.84 | 26,138 | -0.06(-0.39%) |
Mar 13, 2019 | 14.81 | 14.91 | 14.79 | 14.90 | 17,603 | +0.10(+0.66%) |
Mar 12, 2019 | 14.74 | 14.80 | 14.74 | 14.80 | 29,866 | +0.11(+0.76%) |
Mar 11, 2019 | 14.71 | 14.71 | 14.65 | 14.69 | 23,840 | -0.01(-0.09%) |
Mar 08, 2019 | 14.62 | 14.71 | 14.61 | 14.70 | 20,211 | -0.01(-0.09%) |
Mar 07, 2019 | 14.74 | 14.74 | 14.69 | 14.71 | 28,049 | -0.02(-0.13%) |
Mar 06, 2019 | 14.81 | 14.81 | 14.73 | 14.73 | 73,275 | -0.12(-0.79%) |
Mar 05, 2019 | 14.81 | 14.85 | 14.79 | 14.85 | 27,703 | +0.08(+0.57%) |
Mar 04, 2019 | 14.82 | 14.84 | 14.73 | 14.77 | 81,690 | +0.03(+0.22%) |