Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.30 | 15.37 | 14.97 | 15.01 | 2,581,700 | -0.55(-3.53%) |
May 30, 2019 | 15.87 | 15.88 | 15.52 | 15.56 | 468,320 | -0.30(-1.89%) |
May 29, 2019 | 15.84 | 15.90 | 15.66 | 15.86 | 318,537 | -0.04(-0.25%) |
May 28, 2019 | 15.98 | 15.99 | 15.87 | 15.90 | 5,405,912 | +0.10(+0.63%) |
May 24, 2019 | 15.76 | 15.80 | 15.59 | 15.80 | 341,100 | +0.18(+1.15%) |
May 23, 2019 | 15.80 | 15.80 | 15.53 | 15.62 | 389,524 | -0.43(-2.68%) |
May 22, 2019 | 16.24 | 16.27 | 16.03 | 16.05 | 217,607 | -0.29(-1.77%) |
May 21, 2019 | 16.38 | 16.40 | 16.30 | 16.34 | 89,179 | +0.00(+0.00%) |
May 20, 2019 | 16.37 | 16.45 | 16.30 | 16.34 | 128,552 | +0.03(+0.18%) |
May 17, 2019 | 16.39 | 16.44 | 16.28 | 16.31 | 86,100 | -0.13(-0.79%) |
May 16, 2019 | 16.37 | 16.47 | 16.36 | 16.44 | 169,583 | +0.20(+1.23%) |
May 15, 2019 | 16.09 | 16.28 | 16.09 | 16.24 | 258,674 | +0.15(+0.93%) |
May 14, 2019 | 16.02 | 16.15 | 16.02 | 16.09 | 307,583 | +0.23(+1.45%) |
May 13, 2019 | 16.18 | 16.20 | 15.85 | 15.86 | 138,672 | -0.15(-0.94%) |
May 10, 2019 | 15.96 | 16.06 | 15.96 | 16.01 | 540,400 | +0.05(+0.31%) |
May 09, 2019 | 15.97 | 16.00 | 15.85 | 15.96 | 330,300 | -0.08(-0.50%) |
May 08, 2019 | 15.98 | 16.11 | 15.96 | 16.04 | 139,425 | +0.08(+0.50%) |
May 07, 2019 | 16.03 | 16.07 | 15.90 | 15.96 | 179,206 | -0.29(-1.78%) |
May 06, 2019 | 16.07 | 16.27 | 16.05 | 16.25 | 253,850 | +0.08(+0.49%) |
May 03, 2019 | 16.21 | 16.29 | 16.17 | 16.17 | 276,000 | +0.03(+0.19%) |
May 02, 2019 | 16.23 | 16.23 | 16.05 | 16.14 | 318,879 | -0.26(-1.59%) |
May 01, 2019 | 16.42 | 16.42 | 16.27 | 16.40 | 992,166 | +0.01(+0.06%) |
Apr 30, 2019 | 16.47 | 16.47 | 16.32 | 16.39 | 1,529,315 | +0.04(+0.24%) |
Apr 29, 2019 | 16.35 | 16.39 | 16.28 | 16.35 | 379,766 | +0.04(+0.25%) |
Apr 26, 2019 | 16.50 | 16.50 | 16.23 | 16.31 | 841,700 | -0.28(-1.69%) |
Apr 25, 2019 | 16.69 | 16.71 | 16.57 | 16.59 | 536,447 | -0.10(-0.60%) |
Apr 24, 2019 | 16.78 | 16.79 | 16.68 | 16.69 | 622,027 | -0.10(-0.60%) |
Apr 23, 2019 | 16.76 | 16.82 | 16.73 | 16.79 | 259,403 | +0.03(+0.18%) |
Apr 22, 2019 | 16.73 | 16.83 | 16.72 | 16.76 | 346,918 | +0.21(+1.27%) |
Apr 18, 2019 | 16.55 | 16.55 | 16.46 | 16.55 | 167,200 | +0.06(+0.36%) |
Apr 17, 2019 | 16.58 | 16.60 | 16.48 | 16.49 | 7,465,023 | -0.08(-0.48%) |
Apr 16, 2019 | 16.50 | 16.58 | 16.44 | 16.57 | 469,057 | +0.02(+0.12%) |
Apr 15, 2019 | 16.53 | 16.57 | 16.49 | 16.55 | 255,674 | -0.07(-0.42%) |
Apr 12, 2019 | 16.62 | 16.66 | 16.56 | 16.62 | 277,300 | +0.09(+0.54%) |
Apr 11, 2019 | 16.60 | 16.63 | 16.47 | 16.53 | 307,126 | -0.11(-0.66%) |
Apr 10, 2019 | 16.58 | 16.68 | 16.56 | 16.64 | 291,314 | +0.12(+0.73%) |
Apr 09, 2019 | 16.58 | 16.58 | 16.48 | 16.52 | 293,289 | -0.08(-0.48%) |
Apr 08, 2019 | 16.52 | 16.60 | 16.52 | 16.60 | 444,447 | +0.13(+0.79%) |
Apr 05, 2019 | 16.33 | 16.48 | 16.33 | 16.47 | 346,000 | +0.14(+0.86%) |
Apr 04, 2019 | 16.32 | 16.42 | 16.26 | 16.33 | 255,150 | +0.00(+0.00%) |
Apr 03, 2019 | 16.30 | 16.34 | 16.24 | 16.33 | 1,149,214 | +0.03(+0.18%) |
Apr 02, 2019 | 16.18 | 16.31 | 16.17 | 16.30 | 289,693 | +0.12(+0.74%) |
Apr 01, 2019 | 16.05 | 16.19 | 16.05 | 16.18 | 1,046,085 | +0.23(+1.44%) |
Mar 29, 2019 | 16.07 | 16.08 | 15.93 | 15.95 | 2,559,800 | +0.02(+0.13%) |
Mar 28, 2019 | 15.79 | 15.94 | 15.79 | 15.93 | 422,794 | -0.04(-0.25%) |
Mar 27, 2019 | 16.08 | 16.08 | 15.88 | 15.97 | 409,409 | -0.11(-0.68%) |
Mar 26, 2019 | 16.11 | 16.14 | 16.04 | 16.08 | 367,233 | +0.10(+0.63%) |
Mar 25, 2019 | 15.92 | 16.04 | 15.85 | 15.98 | 732,181 | +0.04(+0.25%) |
Mar 22, 2019 | 15.99 | 16.02 | 15.84 | 15.94 | 361,000 | -0.16(-0.99%) |
Mar 21, 2019 | 16.11 | 16.16 | 16.06 | 16.10 | 320,917 | -0.08(-0.49%) |
Mar 20, 2019 | 16.00 | 16.18 | 15.97 | 16.18 | 424,489 | +0.21(+1.31%) |
Mar 19, 2019 | 16.03 | 16.06 | 15.91 | 15.97 | 478,211 | -0.02(-0.13%) |
Mar 18, 2019 | 15.95 | 15.99 | 15.87 | 15.99 | 480,351 | +0.12(+0.76%) |
Mar 15, 2019 | 15.73 | 15.90 | 15.73 | 15.87 | 255,900 | +0.02(+0.13%) |
Mar 14, 2019 | 15.89 | 15.93 | 15.84 | 15.85 | 234,744 | -0.02(-0.13%) |
Mar 13, 2019 | 15.76 | 15.88 | 15.76 | 15.87 | 345,318 | +0.19(+1.21%) |
Mar 12, 2019 | 15.72 | 15.75 | 15.63 | 15.68 | 371,152 | +0.05(+0.32%) |
Mar 11, 2019 | 15.65 | 15.66 | 15.56 | 15.63 | 345,353 | +0.06(+0.39%) |
Mar 08, 2019 | 15.37 | 15.57 | 15.29 | 15.57 | 239,000 | -0.04(-0.26%) |
Mar 07, 2019 | 15.63 | 15.66 | 15.56 | 15.61 | 339,718 | +0.02(+0.13%) |
Mar 06, 2019 | 15.63 | 15.64 | 15.51 | 15.59 | 294,032 | -0.07(-0.45%) |
Mar 05, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 273,457 | +0.05(+0.32%) |
Mar 04, 2019 | 15.66 | 15.73 | 15.52 | 15.61 | 461,395 | +0.07(+0.45%) |