Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.91 | 14.97 | 14.78 | 14.80 | 183,586 | -0.24(-1.60%) |
May 30, 2019 | 15.11 | 15.16 | 14.99 | 15.04 | 210,104 | -0.04(-0.29%) |
May 29, 2019 | 15.17 | 15.17 | 15.00 | 15.08 | 203,232 | -0.20(-1.34%) |
May 28, 2019 | 15.49 | 15.54 | 15.28 | 15.29 | 176,024 | -0.18(-1.18%) |
May 24, 2019 | 15.44 | 15.62 | 15.38 | 15.47 | 338,971 | +0.12(+0.81%) |
May 23, 2019 | 15.46 | 15.46 | 15.26 | 15.35 | 244,995 | -0.17(-1.08%) |
May 22, 2019 | 15.55 | 15.60 | 15.51 | 15.51 | 153,322 | -0.06(-0.38%) |
May 21, 2019 | 15.54 | 15.62 | 15.51 | 15.57 | 126,910 | +0.15(+0.95%) |
May 20, 2019 | 15.46 | 15.51 | 15.40 | 15.43 | 168,130 | -0.12(-0.75%) |
May 17, 2019 | 15.50 | 15.64 | 15.45 | 15.54 | 137,450 | -0.06(-0.37%) |
May 16, 2019 | 15.53 | 15.69 | 15.52 | 15.60 | 132,703 | +0.15(+0.99%) |
May 15, 2019 | 15.46 | 15.51 | 15.30 | 15.45 | 204,855 | -0.05(-0.33%) |
May 14, 2019 | 15.27 | 15.57 | 15.27 | 15.50 | 217,305 | +0.25(+1.67%) |
May 13, 2019 | 15.38 | 15.48 | 15.20 | 15.25 | 277,179 | -0.42(-2.69%) |
May 10, 2019 | 15.50 | 15.67 | 15.39 | 15.67 | 217,427 | +0.11(+0.70%) |
May 09, 2019 | 15.69 | 15.70 | 15.48 | 15.56 | 340,965 | -0.14(-0.88%) |
May 08, 2019 | 15.73 | 15.80 | 15.62 | 15.70 | 243,835 | +0.01(+0.09%) |
May 07, 2019 | 15.97 | 15.97 | 15.58 | 15.68 | 499,135 | -0.35(-2.18%) |
May 06, 2019 | 15.88 | 16.05 | 15.86 | 16.03 | 290,125 | +0.00(+0.00%) |
May 03, 2019 | 15.88 | 16.05 | 15.88 | 16.03 | 245,638 | +0.21(+1.33%) |
May 02, 2019 | 15.83 | 15.94 | 15.78 | 15.82 | 320,777 | -0.04(-0.27%) |
May 01, 2019 | 15.95 | 15.99 | 15.86 | 15.86 | 210,596 | -0.07(-0.41%) |
Apr 30, 2019 | 15.89 | 15.93 | 15.85 | 15.93 | 152,334 | +0.06(+0.37%) |
Apr 29, 2019 | 15.78 | 15.88 | 15.78 | 15.87 | 177,795 | +0.11(+0.69%) |
Apr 26, 2019 | 15.80 | 15.80 | 15.65 | 15.76 | 175,593 | +0.05(+0.32%) |
Apr 25, 2019 | 15.79 | 15.79 | 15.57 | 15.71 | 211,075 | -0.03(-0.18%) |
Apr 24, 2019 | 15.75 | 15.83 | 15.73 | 15.74 | 250,431 | -0.01(-0.05%) |
Apr 23, 2019 | 15.70 | 15.79 | 15.69 | 15.75 | 262,209 | +0.10(+0.65%) |
Apr 22, 2019 | 15.65 | 15.74 | 15.59 | 15.65 | 224,411 | -0.04(-0.23%) |
Apr 18, 2019 | 15.73 | 15.75 | 15.67 | 15.68 | 217,565 | -0.04(-0.23%) |
Apr 17, 2019 | 15.83 | 15.83 | 15.72 | 15.72 | 169,409 | -0.07(-0.41%) |
Apr 16, 2019 | 15.78 | 15.83 | 15.75 | 15.78 | 156,282 | +0.03(+0.18%) |
Apr 15, 2019 | 15.75 | 15.78 | 15.71 | 15.75 | 123,029 | +0.01(+0.05%) |
Apr 12, 2019 | 15.75 | 15.78 | 15.68 | 15.75 | 209,446 | +0.10(+0.65%) |
Apr 11, 2019 | 15.59 | 15.69 | 15.59 | 15.65 | 176,902 | +0.07(+0.42%) |
Apr 10, 2019 | 15.57 | 15.62 | 15.55 | 15.58 | 111,729 | +0.05(+0.33%) |
Apr 09, 2019 | 15.59 | 15.59 | 15.51 | 15.53 | 180,225 | -0.10(-0.65%) |
Apr 08, 2019 | 15.57 | 15.64 | 15.54 | 15.63 | 175,367 | +0.04(+0.28%) |
Apr 05, 2019 | 15.61 | 15.63 | 15.55 | 15.59 | 169,298 | +0.01(+0.09%) |
Apr 04, 2019 | 15.49 | 15.60 | 15.46 | 15.57 | 171,875 | +0.09(+0.56%) |
Apr 03, 2019 | 15.57 | 15.60 | 15.48 | 15.49 | 246,136 | -0.04(-0.23%) |
Apr 02, 2019 | 15.55 | 15.57 | 15.49 | 15.52 | 340,015 | -0.03(-0.19%) |
Apr 01, 2019 | 15.49 | 15.58 | 15.49 | 15.55 | 231,132 | +0.17(+1.08%) |
Mar 29, 2019 | 15.44 | 15.44 | 15.33 | 15.39 | 324,350 | +0.01(+0.09%) |
Mar 28, 2019 | 15.29 | 15.39 | 15.29 | 15.37 | 206,196 | +0.08(+0.52%) |
Mar 27, 2019 | 15.41 | 15.41 | 15.21 | 15.29 | 167,424 | -0.04(-0.28%) |
Mar 26, 2019 | 15.31 | 15.38 | 15.25 | 15.33 | 245,514 | +0.11(+0.71%) |
Mar 25, 2019 | 15.24 | 15.28 | 15.08 | 15.23 | 288,479 | -0.06(-0.38%) |
Mar 22, 2019 | 15.54 | 15.54 | 15.21 | 15.28 | 417,989 | -0.28(-1.81%) |
Mar 21, 2019 | 15.32 | 15.58 | 15.32 | 15.57 | 213,643 | +0.18(+1.18%) |
Mar 20, 2019 | 15.47 | 15.47 | 15.33 | 15.39 | 213,786 | -0.07(-0.42%) |
Mar 19, 2019 | 15.54 | 15.58 | 15.39 | 15.45 | 205,606 | -0.03(-0.19%) |
Mar 18, 2019 | 15.36 | 15.48 | 15.36 | 15.48 | 211,003 | +0.12(+0.80%) |
Mar 15, 2019 | 15.39 | 15.41 | 15.32 | 15.36 | 201,664 | +0.01(+0.09%) |
Mar 14, 2019 | 15.35 | 15.38 | 15.29 | 15.34 | 147,875 | -0.04(-0.24%) |
Mar 13, 2019 | 15.31 | 15.39 | 15.27 | 15.38 | 190,710 | +0.12(+0.80%) |
Mar 12, 2019 | 15.23 | 15.26 | 15.15 | 15.26 | 172,983 | +0.11(+0.71%) |
Mar 11, 2019 | 15.01 | 15.16 | 14.98 | 15.15 | 178,073 | +0.21(+1.40%) |
Mar 08, 2019 | 14.90 | 14.95 | 14.79 | 14.94 | 198,536 | -0.04(-0.29%) |
Mar 07, 2019 | 15.15 | 15.15 | 14.92 | 14.98 | 169,028 | -0.15(-1.00%) |
Mar 06, 2019 | 15.36 | 15.36 | 15.11 | 15.13 | 289,238 | -0.24(-1.54%) |
Mar 05, 2019 | 15.46 | 15.49 | 15.34 | 15.37 | 189,184 | -0.09(-0.56%) |
Mar 04, 2019 | 15.53 | 15.55 | 15.28 | 15.46 | 193,081 | +0.04(+0.23%) |