Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.35 | 15.39 | 15.21 | 15.27 | 50,509 | -0.07(-0.47%) |
May 30, 2019 | 15.38 | 15.46 | 15.30 | 15.35 | 23,234 | +0.00(+0.00%) |
May 29, 2019 | 15.48 | 15.49 | 15.33 | 15.35 | 37,102 | -0.17(-1.12%) |
May 28, 2019 | 15.44 | 15.58 | 15.44 | 15.52 | 48,228 | +0.07(+0.47%) |
May 24, 2019 | 15.54 | 15.62 | 15.44 | 15.45 | 48,715 | -0.12(-0.74%) |
May 23, 2019 | 15.54 | 15.63 | 15.51 | 15.56 | 44,316 | -0.12(-0.74%) |
May 22, 2019 | 15.62 | 15.74 | 15.62 | 15.68 | 31,724 | -0.06(-0.37%) |
May 21, 2019 | 15.72 | 15.85 | 15.68 | 15.74 | 45,075 | +0.01(+0.09%) |
May 20, 2019 | 15.50 | 15.85 | 15.50 | 15.72 | 53,958 | +0.14(+0.93%) |
May 17, 2019 | 15.51 | 15.62 | 15.47 | 15.58 | 52,441 | -0.04(-0.23%) |
May 16, 2019 | 15.47 | 15.66 | 15.47 | 15.62 | 51,725 | +0.06(+0.37%) |
May 15, 2019 | 15.48 | 15.62 | 15.42 | 15.56 | 44,036 | +0.03(+0.19%) |
May 14, 2019 | 15.46 | 15.55 | 15.36 | 15.53 | 40,973 | +0.19(+1.23%) |
May 13, 2019 | 15.14 | 15.46 | 15.14 | 15.34 | 40,891 | +0.02(+0.14%) |
May 10, 2019 | 15.04 | 15.32 | 15.03 | 15.32 | 47,883 | +0.22(+1.48%) |
May 09, 2019 | 14.99 | 15.10 | 14.87 | 15.09 | 67,635 | -0.01(-0.05%) |
May 08, 2019 | 15.00 | 15.17 | 15.00 | 15.10 | 24,912 | +0.03(+0.19%) |
May 07, 2019 | 15.32 | 15.33 | 14.97 | 15.07 | 87,870 | -0.31(-2.01%) |
May 06, 2019 | 15.40 | 15.48 | 15.30 | 15.38 | 30,043 | -0.12(-0.74%) |
May 03, 2019 | 15.35 | 15.51 | 15.35 | 15.50 | 24,566 | +0.06(+0.42%) |
May 02, 2019 | 15.50 | 15.56 | 15.35 | 15.43 | 38,286 | +0.03(+0.19%) |
May 01, 2019 | 15.58 | 15.60 | 15.40 | 15.40 | 49,828 | -0.16(-1.02%) |
Apr 30, 2019 | 15.56 | 15.56 | 15.39 | 15.56 | 54,677 | +0.06(+0.42%) |
Apr 29, 2019 | 15.45 | 15.50 | 15.41 | 15.50 | 26,277 | -0.03(-0.19%) |
Apr 26, 2019 | 15.32 | 15.53 | 15.32 | 15.53 | 32,894 | +0.24(+1.55%) |
Apr 25, 2019 | 15.39 | 15.40 | 15.25 | 15.29 | 41,130 | -0.10(-0.63%) |
Apr 24, 2019 | 15.39 | 15.52 | 15.34 | 15.39 | 39,170 | -0.06(-0.40%) |
Apr 23, 2019 | 15.32 | 15.51 | 15.27 | 15.45 | 60,110 | +0.03(+0.19%) |
Apr 22, 2019 | 15.20 | 15.45 | 15.20 | 15.42 | 40,530 | +0.12(+0.80%) |
Apr 18, 2019 | 15.18 | 15.36 | 15.16 | 15.30 | 27,203 | +0.12(+0.76%) |
Apr 17, 2019 | 15.45 | 15.45 | 15.14 | 15.18 | 47,888 | -0.24(-1.54%) |
Apr 16, 2019 | 15.50 | 15.50 | 15.40 | 15.42 | 22,044 | -0.08(-0.51%) |
Apr 15, 2019 | 15.39 | 15.50 | 15.38 | 15.50 | 33,400 | +0.04(+0.23%) |
Apr 12, 2019 | 15.38 | 15.48 | 15.35 | 15.46 | 27,342 | +0.09(+0.61%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.32 | 15.37 | 32,631 | -0.04(-0.23%) |
Apr 10, 2019 | 15.37 | 15.40 | 15.30 | 15.40 | 34,577 | +0.11(+0.70%) |
Apr 09, 2019 | 15.37 | 15.40 | 15.27 | 15.30 | 40,862 | -0.02(-0.14%) |
Apr 08, 2019 | 15.32 | 15.35 | 15.27 | 15.32 | 50,619 | +0.04(+0.23%) |
Apr 05, 2019 | 15.58 | 15.66 | 15.26 | 15.28 | 47,318 | -0.22(-1.43%) |
Apr 04, 2019 | 15.30 | 15.50 | 15.26 | 15.50 | 36,285 | +0.25(+1.64%) |
Apr 03, 2019 | 15.26 | 15.32 | 15.17 | 15.25 | 69,077 | -0.06(-0.37%) |
Apr 02, 2019 | 15.24 | 15.32 | 15.17 | 15.31 | 37,354 | +0.06(+0.42%) |
Apr 01, 2019 | 15.46 | 15.46 | 15.12 | 15.25 | 85,772 | -0.16(-1.02%) |
Mar 29, 2019 | 15.59 | 15.59 | 15.30 | 15.40 | 79,142 | -0.09(-0.60%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.43 | 15.50 | 34,889 | -0.04(-0.23%) |
Mar 27, 2019 | 15.50 | 15.63 | 15.40 | 15.53 | 37,212 | +0.11(+0.74%) |
Mar 26, 2019 | 15.57 | 15.71 | 15.41 | 15.42 | 46,138 | -0.22(-1.42%) |
Mar 25, 2019 | 15.60 | 15.71 | 15.58 | 15.64 | 30,767 | +0.03(+0.18%) |
Mar 22, 2019 | 15.41 | 15.63 | 15.36 | 15.61 | 43,409 | +0.21(+1.35%) |
Mar 21, 2019 | 15.35 | 15.40 | 15.30 | 15.40 | 20,745 | +0.10(+0.66%) |
Mar 20, 2019 | 15.39 | 15.39 | 15.24 | 15.30 | 25,153 | -0.00(-0.01%) |
Mar 19, 2019 | 15.35 | 15.35 | 15.24 | 15.30 | 26,629 | -0.02(-0.14%) |
Mar 18, 2019 | 15.32 | 15.35 | 15.27 | 15.32 | 32,932 | +0.04(+0.28%) |
Mar 15, 2019 | 15.20 | 15.32 | 15.20 | 15.28 | 40,618 | +0.06(+0.38%) |
Mar 14, 2019 | 15.20 | 15.37 | 15.17 | 15.22 | 39,093 | -0.02(-0.14%) |
Mar 13, 2019 | 15.29 | 15.31 | 15.12 | 15.24 | 46,024 | +0.02(+0.14%) |
Mar 12, 2019 | 15.24 | 15.31 | 15.19 | 15.22 | 38,838 | -0.02(-0.14%) |
Mar 11, 2019 | 15.10 | 15.24 | 15.10 | 15.24 | 38,584 | +0.15(+0.99%) |
Mar 08, 2019 | 15.10 | 15.27 | 15.09 | 15.10 | 33,970 | -0.04(-0.28%) |
Mar 07, 2019 | 15.25 | 15.25 | 15.13 | 15.14 | 27,860 | -0.14(-0.89%) |
Mar 06, 2019 | 15.28 | 15.31 | 15.09 | 15.27 | 54,712 | +0.08(+0.52%) |
Mar 05, 2019 | 15.09 | 15.21 | 15.09 | 15.20 | 44,376 | +0.10(+0.66%) |
Mar 04, 2019 | 15.16 | 15.17 | 15.07 | 15.10 | 38,869 | -0.09(-0.56%) |