Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.45 | 14.64 | 14.38 | 14.57 | 3,714,848 | +0.08(+0.53%) |
May 30, 2019 | 14.61 | 14.70 | 14.41 | 14.49 | 1,285,929 | -0.14(-0.97%) |
May 29, 2019 | 14.97 | 14.97 | 14.63 | 14.63 | 1,436,617 | -0.28(-1.86%) |
May 28, 2019 | 15.04 | 15.05 | 14.90 | 14.91 | 2,860,886 | -0.10(-0.67%) |
May 24, 2019 | 14.96 | 15.06 | 14.94 | 15.01 | 1,116,064 | +0.05(+0.36%) |
May 23, 2019 | 14.96 | 15.03 | 14.88 | 14.96 | 952,539 | -0.02(-0.16%) |
May 22, 2019 | 15.03 | 15.04 | 14.92 | 14.98 | 1,698,439 | -0.04(-0.24%) |
May 21, 2019 | 14.95 | 15.05 | 14.93 | 15.01 | 2,464,889 | +0.13(+0.87%) |
May 20, 2019 | 14.86 | 14.93 | 14.79 | 14.88 | 2,027,621 | +0.03(+0.20%) |
May 17, 2019 | 14.87 | 14.92 | 14.83 | 14.86 | 1,513,726 | -0.11(-0.71%) |
May 16, 2019 | 14.93 | 15.05 | 14.91 | 14.96 | 1,510,510 | +0.01(+0.04%) |
May 15, 2019 | 14.92 | 15.07 | 14.89 | 14.96 | 1,653,393 | +0.04(+0.24%) |
May 14, 2019 | 15.10 | 15.15 | 14.91 | 14.92 | 1,300,827 | -0.18(-1.17%) |
May 13, 2019 | 15.11 | 15.13 | 15.01 | 15.10 | 1,114,410 | -0.09(-0.62%) |
May 10, 2019 | 15.13 | 15.26 | 15.02 | 15.19 | 2,070,657 | +0.05(+0.35%) |
May 09, 2019 | 15.22 | 15.29 | 14.92 | 15.14 | 1,424,428 | -0.12(-0.81%) |
May 08, 2019 | 15.31 | 15.33 | 15.21 | 15.26 | 1,874,245 | -0.05(-0.35%) |
May 07, 2019 | 15.50 | 15.56 | 15.20 | 15.32 | 1,806,031 | -0.19(-1.26%) |
May 06, 2019 | 15.63 | 15.72 | 15.50 | 15.51 | 1,437,369 | -0.14(-0.91%) |
May 03, 2019 | 15.37 | 15.69 | 15.35 | 15.65 | 2,389,533 | +0.35(+2.28%) |
May 02, 2019 | 15.16 | 15.53 | 15.08 | 15.30 | 2,312,684 | +0.28(+1.89%) |
May 01, 2019 | 15.00 | 15.37 | 14.90 | 15.02 | 4,079,634 | -0.41(-2.68%) |
Apr 30, 2019 | 15.03 | 15.49 | 14.99 | 15.43 | 4,769,023 | +0.41(+2.71%) |
Apr 29, 2019 | 15.02 | 15.12 | 14.91 | 15.03 | 1,273,545 | -0.07(-0.47%) |
Apr 26, 2019 | 15.16 | 15.22 | 15.01 | 15.10 | 2,338,025 | +0.05(+0.31%) |
Apr 25, 2019 | 15.01 | 15.25 | 14.97 | 15.05 | 1,494,067 | -0.06(-0.43%) |
Apr 24, 2019 | 15.16 | 15.20 | 15.05 | 15.12 | 1,531,761 | +0.02(+0.16%) |
Apr 23, 2019 | 15.02 | 15.16 | 14.96 | 15.09 | 2,436,083 | +0.09(+0.63%) |
Apr 22, 2019 | 15.09 | 15.13 | 14.90 | 15.00 | 2,544,325 | -0.11(-0.70%) |
Apr 18, 2019 | 15.00 | 15.20 | 14.98 | 15.10 | 2,092,684 | +0.14(+0.91%) |
Apr 17, 2019 | 15.10 | 15.13 | 14.94 | 14.97 | 2,081,376 | -0.13(-0.86%) |
Apr 16, 2019 | 15.20 | 15.26 | 15.03 | 15.10 | 834,859 | -0.10(-0.66%) |
Apr 15, 2019 | 15.23 | 15.32 | 15.16 | 15.20 | 991,269 | -0.02(-0.16%) |
Apr 12, 2019 | 15.17 | 15.24 | 15.09 | 15.22 | 887,666 | +0.02(+0.16%) |
Apr 11, 2019 | 15.17 | 15.23 | 15.10 | 15.20 | 1,015,355 | +0.06(+0.43%) |
Apr 10, 2019 | 15.24 | 15.35 | 15.12 | 15.13 | 1,001,172 | -0.06(-0.39%) |
Apr 09, 2019 | 15.30 | 15.32 | 15.18 | 15.19 | 1,241,393 | -0.16(-1.04%) |
Apr 08, 2019 | 15.46 | 15.55 | 15.27 | 15.35 | 831,206 | -0.14(-0.88%) |
Apr 05, 2019 | 15.35 | 15.49 | 15.24 | 15.49 | 1,378,009 | +0.18(+1.20%) |
Apr 04, 2019 | 15.23 | 15.30 | 15.15 | 15.30 | 1,078,155 | +0.15(+0.97%) |
Apr 03, 2019 | 15.12 | 15.24 | 15.10 | 15.16 | 1,233,311 | +0.00(+0.00%) |
Apr 02, 2019 | 15.38 | 15.39 | 15.13 | 15.16 | 1,659,808 | -0.19(-1.23%) |
Apr 01, 2019 | 15.26 | 15.37 | 15.17 | 15.35 | 1,117,899 | +0.10(+0.66%) |
Mar 29, 2019 | 15.15 | 15.28 | 15.08 | 15.24 | 1,418,335 | +0.15(+0.98%) |
Mar 28, 2019 | 15.16 | 15.24 | 15.05 | 15.10 | 1,731,068 | -0.06(-0.43%) |
Mar 27, 2019 | 15.17 | 15.23 | 15.08 | 15.16 | 1,404,129 | -0.04(-0.23%) |
Mar 26, 2019 | 15.08 | 15.27 | 15.07 | 15.20 | 1,974,090 | +0.15(+0.98%) |
Mar 25, 2019 | 14.93 | 15.09 | 14.87 | 15.05 | 2,922,558 | +0.09(+0.59%) |
Mar 22, 2019 | 15.08 | 15.12 | 14.93 | 14.96 | 1,484,753 | -0.06(-0.39%) |
Mar 21, 2019 | 14.83 | 15.09 | 14.78 | 15.02 | 1,188,938 | +0.15(+1.03%) |
Mar 20, 2019 | 15.03 | 15.05 | 14.84 | 14.87 | 1,612,551 | -0.13(-0.87%) |
Mar 19, 2019 | 15.23 | 15.23 | 14.99 | 15.00 | 1,682,876 | -0.22(-1.47%) |
Mar 18, 2019 | 15.20 | 15.26 | 15.15 | 15.22 | 1,865,760 | +0.02(+0.16%) |
Mar 15, 2019 | 15.17 | 15.27 | 15.14 | 15.20 | 3,880,894 | +0.04(+0.23%) |
Mar 14, 2019 | 15.20 | 15.29 | 15.09 | 15.16 | 1,430,385 | -0.03(-0.19%) |
Mar 13, 2019 | 15.47 | 15.48 | 14.92 | 15.19 | 3,281,915 | -0.31(-2.01%) |
Mar 12, 2019 | 15.49 | 15.52 | 15.41 | 15.50 | 2,068,595 | +0.04(+0.23%) |
Mar 11, 2019 | 15.26 | 15.48 | 15.22 | 15.47 | 2,358,467 | +0.24(+1.58%) |
Mar 08, 2019 | 15.47 | 15.47 | 15.18 | 15.23 | 1,925,100 | -0.20(-1.29%) |
Mar 07, 2019 | 15.43 | 15.54 | 15.34 | 15.43 | 1,511,617 | +0.06(+0.38%) |
Mar 06, 2019 | 15.50 | 15.51 | 15.36 | 15.37 | 1,717,320 | -0.10(-0.64%) |
Mar 05, 2019 | 15.59 | 15.63 | 15.45 | 15.47 | 1,157,040 | -0.15(-0.94%) |
Mar 04, 2019 | 15.62 | 15.64 | 15.48 | 15.61 | 1,712,391 | +0.04(+0.23%) |