Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.53 | 13.61 | 13.37 | 13.37 | 2,451,717 | -0.36(-2.64%) |
May 30, 2019 | 13.88 | 14.00 | 13.63 | 13.73 | 1,993,128 | -0.11(-0.77%) |
May 29, 2019 | 13.77 | 13.90 | 13.62 | 13.84 | 2,120,488 | -0.01(-0.05%) |
May 28, 2019 | 13.93 | 13.97 | 13.81 | 13.84 | 3,359,664 | -0.11(-0.81%) |
May 24, 2019 | 13.94 | 14.04 | 13.87 | 13.96 | 1,852,370 | +0.12(+0.87%) |
May 23, 2019 | 13.91 | 13.91 | 13.68 | 13.84 | 2,331,147 | -0.22(-1.56%) |
May 22, 2019 | 14.10 | 14.20 | 14.04 | 14.06 | 1,436,023 | -0.14(-0.96%) |
May 21, 2019 | 14.07 | 14.23 | 14.07 | 14.19 | 1,301,706 | +0.17(+1.24%) |
May 20, 2019 | 13.89 | 14.04 | 13.88 | 14.02 | 1,478,657 | +0.00(+0.00%) |
May 17, 2019 | 14.00 | 14.15 | 13.91 | 14.02 | 2,148,606 | -0.17(-1.20%) |
May 16, 2019 | 14.29 | 14.41 | 14.18 | 14.19 | 1,740,540 | -0.03(-0.21%) |
May 15, 2019 | 14.13 | 14.27 | 13.91 | 14.22 | 2,284,552 | +0.01(+0.05%) |
May 14, 2019 | 14.27 | 14.49 | 14.20 | 14.21 | 2,125,181 | +0.02(+0.16%) |
May 13, 2019 | 14.70 | 14.71 | 14.17 | 14.19 | 2,670,276 | -0.85(-5.65%) |
May 10, 2019 | 14.63 | 15.13 | 14.59 | 15.04 | 4,391,191 | +0.30(+2.04%) |
May 09, 2019 | 14.72 | 14.77 | 14.47 | 14.74 | 2,276,831 | -0.17(-1.16%) |
May 08, 2019 | 14.89 | 15.07 | 14.88 | 14.91 | 1,640,141 | -0.05(-0.35%) |
May 07, 2019 | 15.23 | 15.30 | 14.87 | 14.96 | 2,302,412 | -0.41(-2.69%) |
May 06, 2019 | 15.13 | 15.41 | 15.00 | 15.38 | 1,824,988 | -0.14(-0.92%) |
May 03, 2019 | 15.44 | 15.59 | 15.37 | 15.52 | 1,651,138 | +0.15(+0.98%) |
May 02, 2019 | 15.39 | 15.44 | 15.15 | 15.37 | 1,666,853 | -0.01(-0.10%) |
May 01, 2019 | 15.47 | 15.63 | 15.25 | 15.38 | 2,269,617 | -0.08(-0.49%) |
Apr 30, 2019 | 15.53 | 15.59 | 15.19 | 15.46 | 1,867,023 | -0.02(-0.10%) |
Apr 29, 2019 | 15.35 | 15.56 | 15.31 | 15.47 | 1,125,803 | +0.13(+0.83%) |
Apr 26, 2019 | 15.24 | 15.35 | 15.02 | 15.35 | 1,505,159 | +0.13(+0.84%) |
Apr 25, 2019 | 15.14 | 15.29 | 15.06 | 15.22 | 1,483,883 | -0.01(-0.05%) |
Apr 24, 2019 | 15.04 | 15.28 | 14.97 | 15.22 | 2,001,677 | +0.12(+0.80%) |
Apr 23, 2019 | 14.92 | 15.11 | 14.79 | 15.10 | 2,918,904 | +0.15(+1.01%) |
Apr 22, 2019 | 15.10 | 15.12 | 14.94 | 14.95 | 1,397,360 | -0.20(-1.29%) |
Apr 18, 2019 | 15.19 | 15.27 | 15.10 | 15.15 | 1,770,901 | -0.07(-0.44%) |
Apr 17, 2019 | 15.29 | 15.52 | 15.17 | 15.22 | 2,975,145 | +0.14(+0.95%) |
Apr 16, 2019 | 15.17 | 15.21 | 14.92 | 15.07 | 3,180,059 | -0.07(-0.45%) |
Apr 15, 2019 | 15.43 | 15.46 | 15.13 | 15.14 | 2,614,102 | -0.16(-1.03%) |
Apr 12, 2019 | 15.04 | 15.41 | 15.04 | 15.30 | 2,418,023 | +0.43(+2.88%) |
Apr 11, 2019 | 15.06 | 15.08 | 14.86 | 14.87 | 3,571,246 | -0.11(-0.70%) |
Apr 10, 2019 | 14.89 | 15.02 | 14.75 | 14.98 | 1,545,653 | +0.08(+0.55%) |
Apr 09, 2019 | 15.01 | 15.10 | 14.81 | 14.89 | 1,753,205 | -0.20(-1.29%) |
Apr 08, 2019 | 15.05 | 15.16 | 14.98 | 15.09 | 1,814,359 | +0.02(+0.15%) |
Apr 05, 2019 | 14.95 | 15.14 | 14.88 | 15.07 | 2,128,595 | +0.12(+0.80%) |
Apr 04, 2019 | 14.80 | 15.06 | 14.74 | 14.95 | 2,390,714 | +0.17(+1.17%) |
Apr 03, 2019 | 14.68 | 14.89 | 14.65 | 14.77 | 2,459,915 | +0.21(+1.44%) |
Apr 02, 2019 | 14.48 | 14.59 | 14.41 | 14.56 | 2,003,432 | +0.08(+0.57%) |
Apr 01, 2019 | 14.29 | 14.52 | 14.29 | 14.48 | 3,505,597 | +0.36(+2.56%) |
Mar 29, 2019 | 14.21 | 14.37 | 14.10 | 14.12 | 3,256,633 | -0.03(-0.21%) |
Mar 28, 2019 | 14.05 | 14.32 | 14.05 | 14.15 | 2,966,659 | +0.10(+0.70%) |
Mar 27, 2019 | 14.07 | 14.21 | 13.97 | 14.05 | 2,163,923 | -0.02(-0.16%) |
Mar 26, 2019 | 14.14 | 14.18 | 13.88 | 14.08 | 1,895,621 | +0.24(+1.74%) |
Mar 25, 2019 | 13.82 | 14.05 | 13.71 | 13.83 | 2,338,616 | -0.05(-0.32%) |
Mar 22, 2019 | 14.32 | 14.36 | 13.86 | 13.88 | 1,988,338 | -0.56(-3.90%) |
Mar 21, 2019 | 14.41 | 14.56 | 14.33 | 14.44 | 1,705,126 | -0.07(-0.47%) |
Mar 20, 2019 | 14.82 | 14.88 | 14.50 | 14.51 | 2,562,009 | -0.33(-2.23%) |
Mar 19, 2019 | 15.05 | 15.14 | 14.80 | 14.84 | 3,501,371 | -0.11(-0.75%) |
Mar 18, 2019 | 14.65 | 15.01 | 14.65 | 14.95 | 2,852,201 | +0.35(+2.42%) |
Mar 15, 2019 | 14.59 | 14.78 | 14.58 | 14.60 | 5,633,005 | -0.03(-0.21%) |
Mar 14, 2019 | 14.75 | 14.84 | 14.62 | 14.63 | 2,914,827 | -0.19(-1.27%) |
Mar 13, 2019 | 14.61 | 14.85 | 14.56 | 14.82 | 3,282,636 | +0.26(+1.81%) |
Mar 12, 2019 | 14.47 | 14.57 | 14.38 | 14.56 | 2,189,490 | +0.15(+1.04%) |
Mar 11, 2019 | 14.36 | 14.52 | 14.29 | 14.41 | 2,831,823 | +0.17(+1.16%) |
Mar 08, 2019 | 14.06 | 14.27 | 13.93 | 14.24 | 3,378,392 | +0.05(+0.37%) |
Mar 07, 2019 | 14.63 | 14.65 | 14.10 | 14.19 | 3,863,527 | -0.50(-3.38%) |
Mar 06, 2019 | 14.88 | 14.96 | 14.67 | 14.68 | 2,581,151 | -0.24(-1.61%) |
Mar 05, 2019 | 15.04 | 15.04 | 14.67 | 14.92 | 3,300,696 | -0.13(-0.85%) |
Mar 04, 2019 | 15.49 | 15.65 | 14.96 | 15.05 | 2,936,854 | -0.39(-2.53%) |