Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.50 | 13.52 | 13.07 | 13.25 | 440,600 | -0.25(-1.85%) |
May 30, 2019 | 13.70 | 13.78 | 13.50 | 13.50 | 358,510 | -0.10(-0.70%) |
May 29, 2019 | 14.03 | 14.03 | 13.58 | 13.60 | 336,026 | -0.43(-3.10%) |
May 28, 2019 | 14.18 | 14.27 | 14.00 | 14.03 | 261,453 | -0.07(-0.50%) |
May 24, 2019 | 14.08 | 14.27 | 14.06 | 14.10 | 234,300 | +0.02(+0.14%) |
May 23, 2019 | 14.15 | 14.15 | 14.02 | 14.08 | 135,461 | -0.02(-0.13%) |
May 22, 2019 | 14.19 | 14.35 | 14.05 | 14.10 | 202,356 | -0.09(-0.65%) |
May 21, 2019 | 14.26 | 14.37 | 14.15 | 14.19 | 239,493 | -0.04(-0.28%) |
May 20, 2019 | 14.25 | 14.26 | 14.03 | 14.23 | 279,657 | +0.06(+0.42%) |
May 17, 2019 | 14.31 | 14.40 | 14.10 | 14.17 | 115,200 | -0.16(-1.12%) |
May 16, 2019 | 14.34 | 14.45 | 14.27 | 14.33 | 84,162 | +0.03(+0.21%) |
May 15, 2019 | 14.25 | 14.40 | 14.17 | 14.30 | 209,499 | +0.04(+0.28%) |
May 14, 2019 | 14.03 | 14.38 | 14.03 | 14.26 | 193,250 | +0.24(+1.71%) |
May 13, 2019 | 14.30 | 14.33 | 13.96 | 14.02 | 436,459 | -0.26(-1.82%) |
May 10, 2019 | 14.27 | 14.50 | 14.11 | 14.28 | 307,000 | -0.15(-1.04%) |
May 09, 2019 | 14.48 | 14.48 | 14.14 | 14.43 | 463,297 | -0.06(-0.41%) |
May 08, 2019 | 14.64 | 14.65 | 14.43 | 14.49 | 266,432 | -0.05(-0.34%) |
May 07, 2019 | 14.55 | 14.70 | 14.53 | 14.54 | 276,294 | +0.01(+0.07%) |
May 06, 2019 | 14.60 | 14.67 | 14.51 | 14.53 | 373,906 | -0.14(-0.95%) |
May 03, 2019 | 14.60 | 14.70 | 14.53 | 14.67 | 191,100 | +0.14(+0.96%) |
May 02, 2019 | 14.90 | 14.90 | 14.52 | 14.53 | 577,969 | -0.38(-2.55%) |
May 01, 2019 | 15.02 | 15.09 | 14.80 | 14.91 | 358,527 | -0.11(-0.73%) |
Apr 30, 2019 | 15.00 | 15.04 | 14.87 | 15.02 | 250,652 | -0.01(-0.03%) |
Apr 29, 2019 | 15.00 | 15.05 | 14.97 | 15.03 | 190,908 | +0.21(+1.45%) |
Apr 26, 2019 | 14.82 | 15.05 | 14.81 | 14.81 | 183,600 | +0.00(+0.00%) |
Apr 25, 2019 | 15.18 | 15.18 | 14.63 | 14.81 | 227,443 | -0.29(-1.91%) |
Apr 24, 2019 | 14.80 | 15.22 | 14.80 | 15.10 | 582,577 | +0.40(+2.71%) |
Apr 23, 2019 | 14.38 | 14.75 | 14.30 | 14.70 | 267,788 | +0.38(+2.65%) |
Apr 22, 2019 | 14.56 | 14.57 | 14.30 | 14.32 | 263,914 | -0.18(-1.24%) |
Apr 18, 2019 | 14.55 | 14.65 | 14.50 | 14.50 | 164,500 | -0.06(-0.41%) |
Apr 17, 2019 | 14.71 | 14.73 | 14.55 | 14.56 | 182,560 | -0.19(-1.29%) |
Apr 16, 2019 | 14.78 | 14.89 | 14.72 | 14.75 | 285,971 | -0.03(-0.17%) |
Apr 15, 2019 | 15.00 | 15.00 | 14.76 | 14.78 | 254,355 | -0.17(-1.17%) |
Apr 12, 2019 | 14.90 | 14.96 | 14.85 | 14.95 | 156,800 | +0.05(+0.34%) |
Apr 11, 2019 | 14.92 | 14.94 | 14.82 | 14.90 | 193,753 | -0.44(-2.87%) |
Apr 10, 2019 | 15.27 | 15.34 | 15.21 | 15.34 | 200,140 | +0.14(+0.93%) |
Apr 09, 2019 | 15.35 | 15.37 | 15.17 | 15.20 | 528,004 | -0.10(-0.66%) |
Apr 08, 2019 | 15.22 | 15.30 | 15.15 | 15.30 | 245,671 | +0.08(+0.53%) |
Apr 05, 2019 | 15.12 | 15.23 | 15.12 | 15.22 | 186,700 | +0.08(+0.53%) |
Apr 04, 2019 | 15.11 | 15.19 | 15.06 | 15.14 | 131,148 | +0.04(+0.26%) |
Apr 03, 2019 | 15.11 | 15.20 | 15.03 | 15.10 | 135,588 | -0.02(-0.13%) |
Apr 02, 2019 | 15.21 | 15.21 | 15.10 | 15.12 | 128,868 | +0.00(+0.00%) |
Apr 01, 2019 | 15.15 | 15.25 | 15.10 | 15.12 | 449,195 | +0.00(+0.00%) |
Mar 29, 2019 | 15.13 | 15.18 | 15.06 | 15.12 | 158,100 | -0.01(-0.07%) |
Mar 28, 2019 | 15.07 | 15.20 | 14.99 | 15.13 | 177,678 | +0.11(+0.73%) |
Mar 27, 2019 | 14.77 | 15.14 | 14.77 | 15.02 | 341,620 | +0.26(+1.76%) |
Mar 26, 2019 | 14.57 | 14.85 | 14.57 | 14.76 | 177,643 | +0.16(+1.10%) |
Mar 25, 2019 | 14.78 | 14.82 | 14.51 | 14.60 | 418,961 | -0.18(-1.22%) |
Mar 22, 2019 | 15.05 | 15.09 | 14.78 | 14.78 | 238,600 | -0.27(-1.79%) |
Mar 21, 2019 | 14.95 | 15.08 | 14.81 | 15.05 | 194,776 | +0.10(+0.67%) |
Mar 20, 2019 | 14.85 | 14.95 | 14.72 | 14.95 | 131,340 | +0.23(+1.56%) |
Mar 19, 2019 | 14.98 | 14.98 | 14.72 | 14.72 | 156,803 | -0.19(-1.27%) |
Mar 18, 2019 | 14.79 | 14.99 | 14.79 | 14.91 | 268,805 | +0.17(+1.15%) |
Mar 15, 2019 | 14.71 | 14.81 | 14.64 | 14.74 | 151,600 | +0.07(+0.48%) |
Mar 14, 2019 | 14.74 | 14.74 | 14.58 | 14.67 | 149,375 | +0.08(+0.55%) |
Mar 13, 2019 | 14.66 | 14.80 | 14.55 | 14.59 | 288,677 | -0.09(-0.61%) |
Mar 12, 2019 | 14.60 | 14.68 | 14.54 | 14.68 | 246,040 | +0.13(+0.89%) |
Mar 11, 2019 | 14.45 | 14.55 | 14.40 | 14.55 | 320,259 | +0.23(+1.61%) |
Mar 08, 2019 | 14.20 | 14.44 | 14.20 | 14.32 | 199,900 | +0.05(+0.35%) |
Mar 07, 2019 | 14.50 | 14.50 | 14.24 | 14.27 | 244,725 | -0.16(-1.14%) |
Mar 06, 2019 | 14.58 | 14.58 | 14.38 | 14.43 | 133,530 | -0.06(-0.42%) |
Mar 05, 2019 | 14.56 | 14.63 | 14.38 | 14.49 | 182,855 | -0.07(-0.45%) |
Mar 04, 2019 | 14.58 | 14.65 | 14.50 | 14.56 | 188,813 | -0.02(-0.14%) |