Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.16 | 15.44 | 15.09 | 15.09 | 1,522,048 | -0.22(-1.45%) |
May 30, 2019 | 15.39 | 15.39 | 15.03 | 15.31 | 957,294 | -0.06(-0.41%) |
May 29, 2019 | 15.49 | 15.54 | 15.14 | 15.38 | 696,753 | -0.26(-1.68%) |
May 28, 2019 | 15.82 | 15.82 | 15.58 | 15.64 | 1,518,194 | -0.17(-1.05%) |
May 24, 2019 | 15.78 | 15.94 | 15.54 | 15.81 | 842,562 | +0.05(+0.31%) |
May 23, 2019 | 15.50 | 15.85 | 15.42 | 15.76 | 1,571,857 | -0.01(-0.09%) |
May 22, 2019 | 15.55 | 15.82 | 15.42 | 15.77 | 836,932 | +0.13(+0.84%) |
May 21, 2019 | 15.26 | 15.66 | 15.19 | 15.64 | 589,263 | +0.46(+3.05%) |
May 20, 2019 | 14.98 | 15.25 | 14.98 | 15.18 | 704,438 | +0.17(+1.15%) |
May 17, 2019 | 15.04 | 15.18 | 14.89 | 15.00 | 942,750 | -0.08(-0.55%) |
May 16, 2019 | 15.21 | 15.33 | 15.05 | 15.09 | 443,163 | -0.02(-0.14%) |
May 15, 2019 | 14.94 | 15.17 | 14.89 | 15.11 | 467,732 | +0.10(+0.64%) |
May 14, 2019 | 14.91 | 15.22 | 14.87 | 15.01 | 530,839 | +0.19(+1.31%) |
May 13, 2019 | 15.00 | 15.02 | 14.62 | 14.82 | 495,189 | -0.31(-2.06%) |
May 10, 2019 | 14.80 | 15.23 | 14.60 | 15.13 | 672,112 | +0.42(+2.82%) |
May 09, 2019 | 14.59 | 14.84 | 14.40 | 14.71 | 465,014 | +0.05(+0.33%) |
May 08, 2019 | 14.66 | 14.76 | 14.50 | 14.66 | 494,814 | -0.01(-0.09%) |
May 07, 2019 | 14.75 | 14.91 | 14.46 | 14.68 | 1,352,152 | -0.25(-1.67%) |
May 06, 2019 | 14.82 | 14.98 | 14.73 | 14.93 | 439,209 | -0.08(-0.51%) |
May 03, 2019 | 15.09 | 15.09 | 14.77 | 15.00 | 539,251 | +0.12(+0.79%) |
May 02, 2019 | 14.91 | 15.10 | 14.33 | 14.89 | 898,466 | -0.29(-1.91%) |
May 01, 2019 | 15.32 | 15.43 | 15.14 | 15.18 | 413,775 | -0.17(-1.08%) |
Apr 30, 2019 | 15.62 | 15.72 | 15.25 | 15.34 | 500,338 | -0.13(-0.85%) |
Apr 29, 2019 | 15.40 | 15.50 | 15.19 | 15.47 | 402,006 | +0.08(+0.53%) |
Apr 26, 2019 | 15.35 | 15.49 | 15.26 | 15.39 | 440,230 | +0.03(+0.18%) |
Apr 25, 2019 | 15.43 | 15.52 | 15.23 | 15.37 | 484,400 | -0.11(-0.70%) |
Apr 24, 2019 | 15.64 | 15.74 | 15.45 | 15.47 | 598,131 | -0.14(-0.91%) |
Apr 23, 2019 | 15.80 | 15.99 | 15.60 | 15.62 | 784,808 | -0.19(-1.20%) |
Apr 22, 2019 | 15.49 | 15.85 | 15.34 | 15.80 | 566,424 | +0.42(+2.72%) |
Apr 18, 2019 | 15.36 | 15.45 | 15.22 | 15.39 | 419,048 | -0.01(-0.04%) |
Apr 17, 2019 | 15.53 | 15.65 | 15.36 | 15.39 | 386,617 | -0.12(-0.78%) |
Apr 16, 2019 | 15.74 | 15.76 | 15.44 | 15.51 | 468,011 | -0.18(-1.12%) |
Apr 15, 2019 | 15.70 | 15.84 | 15.53 | 15.69 | 328,933 | +0.02(+0.13%) |
Apr 12, 2019 | 15.52 | 15.86 | 15.49 | 15.67 | 917,492 | +0.28(+1.80%) |
Apr 11, 2019 | 15.36 | 15.42 | 15.27 | 15.39 | 591,686 | +0.04(+0.26%) |
Apr 10, 2019 | 15.41 | 15.52 | 15.24 | 15.35 | 611,430 | -0.07(-0.44%) |
Apr 09, 2019 | 15.64 | 15.64 | 15.32 | 15.42 | 621,169 | -0.24(-1.51%) |
Apr 08, 2019 | 15.64 | 15.82 | 15.63 | 15.66 | 346,863 | +0.00(+0.00%) |
Apr 05, 2019 | 15.66 | 15.80 | 15.57 | 15.66 | 436,971 | +0.04(+0.26%) |
Apr 04, 2019 | 15.72 | 15.79 | 15.56 | 15.62 | 375,081 | -0.08(-0.52%) |
Apr 03, 2019 | 15.79 | 15.88 | 15.63 | 15.70 | 426,940 | -0.07(-0.47%) |
Apr 02, 2019 | 15.78 | 16.09 | 15.68 | 15.77 | 889,462 | -0.01(-0.09%) |
Apr 01, 2019 | 15.89 | 16.15 | 15.70 | 15.78 | 864,301 | +0.05(+0.34%) |
Mar 29, 2019 | 15.73 | 15.85 | 15.62 | 15.73 | 506,739 | +0.16(+1.00%) |
Mar 28, 2019 | 15.56 | 15.93 | 15.56 | 15.57 | 645,555 | -0.06(-0.39%) |
Mar 27, 2019 | 15.55 | 15.66 | 15.45 | 15.64 | 361,014 | +0.03(+0.17%) |
Mar 26, 2019 | 15.82 | 15.83 | 15.50 | 15.61 | 402,085 | -0.03(-0.22%) |
Mar 25, 2019 | 15.54 | 15.68 | 15.23 | 15.64 | 740,671 | +0.01(+0.09%) |
Mar 22, 2019 | 16.00 | 16.12 | 15.60 | 15.63 | 568,952 | -0.49(-3.06%) |
Mar 21, 2019 | 15.89 | 16.23 | 15.73 | 16.12 | 631,421 | +0.21(+1.32%) |
Mar 20, 2019 | 15.68 | 16.11 | 15.59 | 15.91 | 546,789 | +0.20(+1.25%) |
Mar 19, 2019 | 15.54 | 15.84 | 15.43 | 15.72 | 724,475 | +0.21(+1.35%) |
Mar 18, 2019 | 15.27 | 15.57 | 15.21 | 15.51 | 775,167 | +0.24(+1.55%) |
Mar 15, 2019 | 15.11 | 15.27 | 14.85 | 15.27 | 1,872,016 | +0.04(+0.27%) |
Mar 14, 2019 | 15.32 | 15.32 | 15.12 | 15.23 | 388,873 | -0.05(-0.35%) |
Mar 13, 2019 | 15.40 | 15.44 | 15.24 | 15.28 | 486,950 | -0.02(-0.13%) |
Mar 12, 2019 | 15.27 | 15.32 | 15.09 | 15.30 | 484,152 | +0.03(+0.22%) |
Mar 11, 2019 | 14.91 | 15.36 | 14.87 | 15.27 | 2,428,223 | +0.47(+3.19%) |
Mar 08, 2019 | 14.43 | 14.89 | 14.31 | 14.80 | 665,233 | +0.20(+1.34%) |
Mar 07, 2019 | 14.45 | 14.92 | 14.37 | 14.60 | 913,552 | +0.12(+0.84%) |
Mar 06, 2019 | 14.48 | 14.52 | 14.35 | 14.48 | 579,418 | -0.11(-0.79%) |
Mar 05, 2019 | 14.69 | 14.73 | 14.44 | 14.60 | 495,210 | -0.06(-0.41%) |
Mar 04, 2019 | 14.62 | 14.69 | 14.30 | 14.66 | 815,746 | +0.13(+0.88%) |