Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.84 | 14.88 | 14.73 | 14.78 | 23,700 | -0.26(-1.73%) |
May 30, 2019 | 15.02 | 15.17 | 15.02 | 15.04 | 13,490 | +0.00(+0.00%) |
May 29, 2019 | 14.99 | 15.08 | 14.94 | 15.04 | 29,909 | -0.06(-0.40%) |
May 28, 2019 | 15.24 | 15.31 | 15.10 | 15.10 | 37,918 | -0.14(-0.92%) |
May 24, 2019 | 15.24 | 15.39 | 15.18 | 15.24 | 15,900 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.34 | 15.13 | 15.23 | 46,708 | -0.34(-2.18%) |
May 22, 2019 | 15.77 | 15.77 | 15.53 | 15.57 | 32,187 | -0.20(-1.27%) |
May 21, 2019 | 15.54 | 15.77 | 15.54 | 15.77 | 47,399 | +0.27(+1.74%) |
May 20, 2019 | 15.46 | 15.57 | 15.45 | 15.50 | 41,113 | -0.15(-0.96%) |
May 17, 2019 | 15.80 | 15.80 | 15.62 | 15.65 | 24,700 | -0.16(-1.03%) |
May 16, 2019 | 15.68 | 15.92 | 15.68 | 15.81 | 19,863 | +0.08(+0.53%) |
May 15, 2019 | 15.51 | 15.75 | 15.51 | 15.73 | 18,413 | +0.03(+0.18%) |
May 14, 2019 | 15.62 | 15.77 | 15.57 | 15.70 | 18,348 | +0.20(+1.31%) |
May 13, 2019 | 15.59 | 16.81 | 15.42 | 15.50 | 48,191 | -0.56(-3.49%) |
May 10, 2019 | 16.16 | 16.16 | 15.74 | 16.06 | 18,200 | +0.01(+0.06%) |
May 09, 2019 | 15.86 | 16.07 | 15.79 | 16.05 | 36,135 | +0.05(+0.31%) |
May 08, 2019 | 16.07 | 16.18 | 16.00 | 16.00 | 65,478 | -0.14(-0.87%) |
May 07, 2019 | 16.25 | 16.25 | 16.00 | 16.14 | 55,396 | -0.25(-1.53%) |
May 06, 2019 | 16.15 | 16.39 | 16.15 | 16.39 | 27,263 | -0.16(-0.97%) |
May 03, 2019 | 16.30 | 16.55 | 16.30 | 16.55 | 106,600 | +0.31(+1.94%) |
May 02, 2019 | 16.30 | 16.30 | 16.10 | 16.24 | 302,568 | -0.03(-0.21%) |
May 01, 2019 | 16.58 | 16.58 | 16.27 | 16.27 | 71,737 | -0.21(-1.27%) |
Apr 30, 2019 | 16.45 | 16.48 | 16.26 | 16.48 | 52,021 | +0.12(+0.73%) |
Apr 29, 2019 | 16.34 | 16.54 | 16.34 | 16.36 | 18,620 | +0.02(+0.12%) |
Apr 26, 2019 | 16.28 | 16.39 | 16.25 | 16.34 | 7,900 | +0.06(+0.34%) |
Apr 25, 2019 | 16.61 | 16.61 | 16.24 | 16.28 | 13,335 | -0.33(-1.99%) |
Apr 24, 2019 | 16.50 | 16.67 | 16.50 | 16.61 | 12,861 | +0.05(+0.30%) |
Apr 23, 2019 | 16.36 | 16.60 | 16.36 | 16.57 | 25,748 | +0.16(+0.95%) |
Apr 22, 2019 | 16.37 | 16.47 | 16.35 | 16.41 | 16,574 | -0.08(-0.49%) |
Apr 18, 2019 | 16.44 | 16.52 | 16.40 | 16.49 | 17,200 | +0.13(+0.79%) |
Apr 17, 2019 | 16.47 | 16.52 | 16.34 | 16.36 | 11,761 | -0.01(-0.06%) |
Apr 16, 2019 | 16.24 | 16.39 | 16.20 | 16.37 | 27,782 | +0.05(+0.31%) |
Apr 15, 2019 | 16.27 | 16.32 | 16.26 | 16.32 | 27,893 | +0.01(+0.06%) |
Apr 12, 2019 | 16.20 | 16.35 | 16.20 | 16.31 | 9,700 | +0.18(+1.12%) |
Apr 11, 2019 | 16.01 | 16.17 | 16.01 | 16.13 | 45,133 | +0.08(+0.50%) |
Apr 10, 2019 | 15.93 | 16.08 | 15.89 | 16.05 | 35,709 | +0.09(+0.58%) |
Apr 09, 2019 | 16.26 | 16.26 | 15.96 | 15.96 | 14,223 | -0.32(-1.95%) |
Apr 08, 2019 | 16.22 | 16.27 | 16.18 | 16.27 | 17,924 | +0.05(+0.34%) |
Apr 05, 2019 | 16.25 | 16.25 | 16.20 | 16.22 | 8,800 | +0.06(+0.37%) |
Apr 04, 2019 | 16.14 | 16.17 | 16.08 | 16.16 | 17,115 | +0.14(+0.87%) |
Apr 03, 2019 | 16.00 | 16.12 | 16.00 | 16.02 | 48,084 | +0.07(+0.44%) |
Apr 02, 2019 | 15.94 | 15.98 | 15.90 | 15.95 | 13,217 | -0.02(-0.13%) |
Apr 01, 2019 | 15.81 | 15.99 | 15.75 | 15.97 | 13,396 | +0.27(+1.72%) |
Mar 29, 2019 | 15.70 | 15.71 | 15.61 | 15.70 | 11,600 | +0.19(+1.23%) |
Mar 28, 2019 | 15.35 | 15.55 | 15.35 | 15.51 | 14,258 | +0.17(+1.11%) |
Mar 27, 2019 | 15.28 | 15.40 | 15.24 | 15.34 | 55,622 | +0.02(+0.13%) |
Mar 26, 2019 | 15.28 | 15.43 | 15.22 | 15.32 | 13,520 | +0.10(+0.66%) |
Mar 25, 2019 | 15.23 | 15.27 | 15.15 | 15.22 | 11,006 | +0.04(+0.26%) |
Mar 22, 2019 | 15.77 | 15.77 | 15.18 | 15.18 | 14,800 | -0.56(-3.56%) |
Mar 21, 2019 | 15.59 | 15.80 | 15.59 | 15.74 | 8,514 | +0.21(+1.35%) |
Mar 20, 2019 | 15.57 | 15.66 | 15.40 | 15.53 | 32,966 | -0.12(-0.77%) |
Mar 19, 2019 | 15.76 | 15.85 | 15.61 | 15.65 | 20,608 | -0.12(-0.76%) |
Mar 18, 2019 | 15.54 | 15.78 | 15.54 | 15.77 | 13,094 | +0.25(+1.61%) |
Mar 15, 2019 | 15.68 | 15.68 | 15.52 | 15.52 | 8,800 | -0.02(-0.13%) |
Mar 14, 2019 | 15.55 | 15.60 | 15.54 | 15.54 | 6,243 | -0.11(-0.70%) |
Mar 13, 2019 | 15.60 | 15.78 | 15.60 | 15.65 | 11,191 | -0.01(-0.06%) |
Mar 12, 2019 | 15.56 | 15.67 | 15.56 | 15.66 | 10,414 | +0.03(+0.19%) |
Mar 11, 2019 | 15.33 | 15.63 | 15.33 | 15.63 | 18,710 | +0.31(+2.02%) |
Mar 08, 2019 | 15.33 | 15.38 | 15.28 | 15.32 | 120,100 | -0.15(-0.97%) |
Mar 07, 2019 | 15.70 | 15.70 | 15.44 | 15.47 | 34,884 | -0.18(-1.15%) |
Mar 06, 2019 | 15.79 | 15.79 | 15.64 | 15.65 | 7,233 | -0.10(-0.63%) |
Mar 05, 2019 | 15.81 | 15.85 | 15.75 | 15.75 | 12,599 | -0.06(-0.38%) |
Mar 04, 2019 | 15.77 | 15.98 | 15.72 | 15.81 | 17,435 | -0.03(-0.19%) |