Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.12 | 14.25 | 14.10 | 14.15 | 101,400 | +0.04(+0.28%) |
May 30, 2019 | 14.04 | 14.15 | 14.03 | 14.11 | 53,113 | +0.08(+0.57%) |
May 29, 2019 | 14.05 | 14.05 | 13.95 | 14.03 | 66,786 | +0.08(+0.57%) |
May 28, 2019 | 13.98 | 13.98 | 13.88 | 13.95 | 75,897 | -0.19(-1.34%) |
May 24, 2019 | 14.15 | 14.16 | 14.12 | 14.14 | 36,600 | -0.03(-0.21%) |
May 23, 2019 | 14.10 | 14.22 | 14.10 | 14.17 | 55,588 | +0.13(+0.93%) |
May 22, 2019 | 14.03 | 14.08 | 14.02 | 14.04 | 32,027 | +0.00(+0.00%) |
May 21, 2019 | 14.00 | 14.04 | 13.96 | 14.04 | 57,304 | -0.01(-0.07%) |
May 20, 2019 | 14.03 | 14.06 | 14.00 | 14.05 | 66,393 | +0.03(+0.21%) |
May 17, 2019 | 14.03 | 14.03 | 13.98 | 14.02 | 187,100 | -0.13(-0.92%) |
May 16, 2019 | 14.30 | 14.30 | 14.11 | 14.15 | 114,347 | -0.21(-1.46%) |
May 15, 2019 | 14.37 | 14.40 | 14.34 | 14.36 | 33,014 | -0.01(-0.07%) |
May 14, 2019 | 14.38 | 14.41 | 14.35 | 14.37 | 63,255 | +0.02(+0.14%) |
May 13, 2019 | 14.38 | 14.38 | 14.31 | 14.35 | 74,183 | +0.00(+0.00%) |
May 10, 2019 | 14.33 | 14.37 | 14.32 | 14.35 | 50,000 | +0.02(+0.14%) |
May 09, 2019 | 14.29 | 14.38 | 14.28 | 14.33 | 53,500 | -0.09(-0.62%) |
May 08, 2019 | 14.48 | 14.48 | 14.40 | 14.42 | 57,234 | -0.05(-0.35%) |
May 07, 2019 | 14.45 | 14.48 | 14.44 | 14.47 | 52,289 | +0.00(+0.00%) |
May 06, 2019 | 14.36 | 14.49 | 14.36 | 14.47 | 79,122 | -0.02(-0.14%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.49 | 147,200 | +0.28(+1.97%) |
May 02, 2019 | 14.20 | 14.24 | 14.16 | 14.21 | 85,623 | -0.04(-0.28%) |
May 01, 2019 | 14.40 | 14.44 | 14.20 | 14.25 | 195,892 | -0.28(-1.93%) |
Apr 30, 2019 | 14.45 | 14.55 | 14.45 | 14.53 | 80,053 | +0.05(+0.35%) |
Apr 29, 2019 | 14.51 | 14.52 | 14.46 | 14.48 | 76,163 | -0.13(-0.89%) |
Apr 26, 2019 | 14.61 | 14.65 | 14.56 | 14.61 | 87,100 | +0.09(+0.62%) |
Apr 25, 2019 | 14.55 | 14.58 | 14.49 | 14.52 | 66,016 | +0.00(+0.03%) |
Apr 24, 2019 | 14.42 | 14.55 | 14.42 | 14.52 | 49,195 | +0.12(+0.80%) |
Apr 23, 2019 | 14.40 | 14.43 | 14.33 | 14.40 | 112,129 | -0.18(-1.23%) |
Apr 22, 2019 | 14.59 | 14.61 | 14.56 | 14.58 | 52,715 | +0.02(+0.14%) |
Apr 18, 2019 | 14.54 | 14.58 | 14.54 | 14.56 | 52,700 | +0.01(+0.07%) |
Apr 17, 2019 | 14.58 | 14.61 | 14.50 | 14.55 | 105,152 | -0.01(-0.07%) |
Apr 16, 2019 | 14.47 | 14.59 | 14.47 | 14.56 | 43,897 | -0.02(-0.14%) |
Apr 15, 2019 | 14.47 | 14.60 | 14.43 | 14.58 | 77,080 | +0.02(+0.14%) |
Apr 12, 2019 | 14.59 | 14.68 | 14.55 | 14.56 | 31,000 | +0.02(+0.14%) |
Apr 11, 2019 | 14.62 | 14.67 | 14.48 | 14.54 | 137,683 | -0.24(-1.62%) |
Apr 10, 2019 | 14.77 | 14.85 | 14.77 | 14.78 | 36,704 | +0.00(+0.00%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.78 | 14.78 | 72,764 | -0.04(-0.27%) |
Apr 08, 2019 | 14.81 | 14.82 | 14.77 | 14.82 | 106,315 | +0.15(+1.02%) |
Apr 05, 2019 | 14.73 | 14.74 | 14.66 | 14.67 | 69,400 | -0.07(-0.47%) |
Apr 04, 2019 | 14.54 | 14.74 | 14.48 | 14.74 | 69,536 | +0.06(+0.41%) |
Apr 03, 2019 | 14.61 | 14.72 | 14.61 | 14.68 | 60,385 | +0.01(+0.07%) |
Apr 02, 2019 | 14.58 | 14.67 | 14.57 | 14.67 | 88,721 | +0.01(+0.07%) |
Apr 01, 2019 | 14.75 | 14.76 | 14.66 | 14.66 | 94,233 | -0.02(-0.14%) |
Mar 29, 2019 | 14.73 | 14.76 | 14.68 | 14.68 | 33,500 | +0.09(+0.62%) |
Mar 28, 2019 | 14.71 | 14.71 | 14.56 | 14.59 | 144,766 | -0.24(-1.62%) |
Mar 27, 2019 | 14.94 | 14.94 | 14.83 | 14.83 | 46,421 | -0.17(-1.13%) |
Mar 26, 2019 | 15.06 | 15.06 | 14.96 | 15.00 | 51,463 | -0.08(-0.53%) |
Mar 25, 2019 | 15.07 | 15.13 | 15.05 | 15.08 | 331,196 | +0.10(+0.67%) |
Mar 22, 2019 | 14.96 | 15.00 | 14.94 | 14.98 | 82,900 | -0.04(-0.27%) |
Mar 21, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 79,226 | -0.05(-0.33%) |
Mar 20, 2019 | 14.97 | 15.10 | 14.84 | 15.07 | 84,068 | +0.14(+0.94%) |
Mar 19, 2019 | 14.97 | 14.99 | 14.92 | 14.93 | 60,169 | +0.02(+0.13%) |
Mar 18, 2019 | 14.93 | 14.99 | 14.89 | 14.91 | 60,575 | +0.06(+0.40%) |
Mar 15, 2019 | 14.91 | 14.96 | 14.85 | 14.85 | 71,200 | +0.08(+0.54%) |
Mar 14, 2019 | 14.75 | 14.78 | 14.71 | 14.77 | 67,225 | -0.26(-1.73%) |
Mar 13, 2019 | 15.05 | 15.06 | 15.00 | 15.03 | 107,638 | +0.03(+0.20%) |
Mar 12, 2019 | 14.99 | 15.03 | 14.93 | 15.00 | 90,782 | +0.12(+0.81%) |
Mar 11, 2019 | 14.87 | 14.88 | 14.79 | 14.88 | 63,615 | -0.03(-0.20%) |
Mar 08, 2019 | 14.80 | 14.93 | 14.80 | 14.91 | 114,800 | +0.33(+2.26%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.57 | 14.58 | 64,540 | -0.07(-0.48%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.62 | 14.65 | 57,237 | -0.10(-0.68%) |
Mar 05, 2019 | 14.64 | 14.75 | 14.62 | 14.75 | 28,038 | +0.14(+0.96%) |
Mar 04, 2019 | 14.65 | 14.69 | 14.61 | 14.61 | 120,167 | -0.10(-0.68%) |