Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.80 | 13.80 | 13.60 | 13.61 | 174,700 | -0.23(-1.66%) |
May 30, 2019 | 13.85 | 13.90 | 13.80 | 13.84 | 88,688 | +0.00(+0.00%) |
May 29, 2019 | 14.01 | 14.01 | 13.76 | 13.84 | 283,944 | -0.25(-1.77%) |
May 28, 2019 | 14.12 | 14.21 | 14.08 | 14.09 | 79,046 | -0.03(-0.21%) |
May 24, 2019 | 14.24 | 14.24 | 14.12 | 14.12 | 26,200 | +0.03(+0.21%) |
May 23, 2019 | 14.21 | 14.27 | 14.00 | 14.09 | 103,636 | -0.16(-1.12%) |
May 22, 2019 | 14.26 | 14.28 | 14.20 | 14.25 | 66,714 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.28 | 14.21 | 14.26 | 84,824 | +0.08(+0.56%) |
May 20, 2019 | 14.14 | 14.20 | 14.10 | 14.18 | 85,607 | +0.03(+0.21%) |
May 17, 2019 | 14.18 | 14.26 | 14.15 | 14.15 | 45,200 | -0.07(-0.49%) |
May 16, 2019 | 14.14 | 14.30 | 14.14 | 14.22 | 67,939 | +0.02(+0.14%) |
May 15, 2019 | 14.04 | 14.21 | 14.01 | 14.20 | 72,989 | +0.00(+0.00%) |
May 14, 2019 | 14.03 | 14.20 | 14.01 | 14.20 | 152,990 | +0.24(+1.72%) |
May 13, 2019 | 14.20 | 14.20 | 13.92 | 13.96 | 145,376 | -0.27(-1.90%) |
May 10, 2019 | 14.12 | 14.23 | 14.06 | 14.23 | 156,000 | -0.05(-0.35%) |
May 09, 2019 | 14.40 | 14.42 | 14.20 | 14.28 | 164,355 | -0.13(-0.90%) |
May 08, 2019 | 14.45 | 14.46 | 14.38 | 14.41 | 69,282 | +0.02(+0.14%) |
May 07, 2019 | 14.59 | 14.59 | 14.35 | 14.39 | 120,154 | -0.16(-1.10%) |
May 06, 2019 | 14.51 | 14.59 | 14.45 | 14.55 | 44,676 | -0.08(-0.55%) |
May 03, 2019 | 14.50 | 14.65 | 14.50 | 14.63 | 67,700 | +0.09(+0.62%) |
May 02, 2019 | 14.54 | 14.63 | 14.50 | 14.54 | 40,940 | -0.04(-0.27%) |
May 01, 2019 | 14.54 | 14.65 | 14.54 | 14.58 | 98,745 | +0.03(+0.23%) |
Apr 30, 2019 | 14.50 | 14.55 | 14.46 | 14.55 | 35,404 | +0.05(+0.32%) |
Apr 29, 2019 | 14.54 | 14.54 | 14.41 | 14.50 | 88,367 | +0.10(+0.69%) |
Apr 26, 2019 | 14.41 | 14.45 | 14.37 | 14.40 | 99,800 | -0.02(-0.14%) |
Apr 25, 2019 | 14.53 | 14.53 | 14.40 | 14.42 | 48,504 | -0.09(-0.62%) |
Apr 24, 2019 | 14.55 | 14.55 | 14.45 | 14.51 | 76,092 | +0.01(+0.07%) |
Apr 23, 2019 | 14.39 | 14.51 | 14.39 | 14.50 | 57,363 | +0.15(+1.05%) |
Apr 22, 2019 | 14.39 | 14.39 | 14.32 | 14.35 | 89,658 | +0.00(+0.00%) |
Apr 18, 2019 | 14.45 | 14.45 | 14.31 | 14.35 | 114,100 | -0.08(-0.56%) |
Apr 17, 2019 | 14.45 | 14.49 | 14.43 | 14.43 | 22,227 | -0.02(-0.17%) |
Apr 16, 2019 | 14.48 | 14.52 | 14.45 | 14.46 | 78,751 | -0.03(-0.17%) |
Apr 15, 2019 | 14.41 | 14.51 | 14.41 | 14.48 | 64,906 | +0.02(+0.14%) |
Apr 12, 2019 | 14.51 | 14.57 | 14.45 | 14.46 | 57,800 | +0.01(+0.07%) |
Apr 11, 2019 | 14.34 | 14.46 | 14.34 | 14.45 | 36,013 | -0.14(-0.96%) |
Apr 10, 2019 | 14.49 | 14.60 | 14.49 | 14.59 | 76,145 | +0.09(+0.62%) |
Apr 09, 2019 | 14.58 | 14.58 | 14.49 | 14.50 | 66,867 | -0.06(-0.41%) |
Apr 08, 2019 | 14.43 | 14.58 | 14.43 | 14.56 | 78,957 | +0.05(+0.34%) |
Apr 05, 2019 | 14.40 | 14.53 | 14.40 | 14.51 | 99,000 | +0.09(+0.62%) |
Apr 04, 2019 | 14.48 | 14.49 | 14.41 | 14.42 | 57,756 | -0.01(-0.07%) |
Apr 03, 2019 | 14.42 | 14.48 | 14.42 | 14.43 | 130,438 | +0.00(+0.00%) |
Apr 02, 2019 | 14.43 | 14.45 | 14.37 | 14.43 | 122,630 | +0.07(+0.49%) |
Apr 01, 2019 | 14.15 | 14.37 | 14.15 | 14.36 | 165,325 | +0.21(+1.48%) |
Mar 29, 2019 | 14.10 | 14.21 | 14.10 | 14.15 | 53,600 | +0.04(+0.28%) |
Mar 28, 2019 | 14.15 | 14.16 | 14.06 | 14.11 | 47,708 | +0.04(+0.28%) |
Mar 27, 2019 | 14.00 | 14.16 | 14.00 | 14.07 | 87,474 | +0.02(+0.14%) |
Mar 26, 2019 | 13.98 | 14.21 | 13.98 | 14.05 | 77,511 | +0.08(+0.57%) |
Mar 25, 2019 | 14.14 | 14.14 | 13.97 | 13.97 | 177,142 | -0.21(-1.48%) |
Mar 22, 2019 | 14.33 | 14.36 | 14.15 | 14.18 | 106,600 | -0.17(-1.18%) |
Mar 21, 2019 | 14.27 | 14.37 | 14.27 | 14.35 | 91,695 | +0.04(+0.28%) |
Mar 20, 2019 | 14.18 | 14.32 | 14.17 | 14.31 | 62,367 | +0.17(+1.20%) |
Mar 19, 2019 | 14.22 | 14.27 | 14.14 | 14.14 | 163,789 | +0.00(+0.00%) |
Mar 18, 2019 | 14.19 | 14.25 | 14.14 | 14.14 | 69,955 | -0.06(-0.42%) |
Mar 15, 2019 | 14.19 | 14.20 | 14.15 | 14.20 | 47,800 | +0.05(+0.35%) |
Mar 14, 2019 | 14.17 | 14.20 | 14.12 | 14.15 | 52,073 | -0.01(-0.07%) |
Mar 13, 2019 | 14.14 | 14.21 | 14.10 | 14.16 | 147,501 | -0.07(-0.49%) |
Mar 12, 2019 | 14.10 | 14.23 | 14.08 | 14.23 | 95,257 | -0.05(-0.35%) |
Mar 11, 2019 | 14.13 | 14.30 | 14.12 | 14.28 | 199,786 | +0.18(+1.28%) |
Mar 08, 2019 | 14.07 | 14.13 | 13.98 | 14.10 | 86,000 | +0.01(+0.07%) |
Mar 07, 2019 | 14.11 | 14.15 | 13.98 | 14.09 | 84,320 | -0.05(-0.35%) |
Mar 06, 2019 | 14.32 | 14.32 | 14.14 | 14.14 | 124,485 | -0.12(-0.84%) |
Mar 05, 2019 | 14.25 | 14.29 | 14.20 | 14.26 | 47,535 | +0.03(+0.21%) |
Mar 04, 2019 | 14.30 | 14.30 | 14.17 | 14.23 | 87,508 | -0.01(-0.07%) |