Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.98 | 16.09 | 15.91 | 16.05 | 30,500 | -0.09(-0.56%) |
May 30, 2019 | 15.99 | 16.19 | 15.99 | 16.14 | 31,521 | +0.01(+0.06%) |
May 29, 2019 | 16.16 | 16.21 | 16.04 | 16.13 | 21,252 | -0.06(-0.37%) |
May 28, 2019 | 16.17 | 16.43 | 16.16 | 16.19 | 18,637 | +0.08(+0.50%) |
May 24, 2019 | 15.91 | 16.31 | 15.78 | 16.11 | 18,300 | +0.12(+0.72%) |
May 23, 2019 | 15.97 | 16.10 | 15.92 | 15.99 | 8,934 | -0.04(-0.28%) |
May 22, 2019 | 15.91 | 16.05 | 15.86 | 16.04 | 9,169 | -0.08(-0.50%) |
May 21, 2019 | 16.23 | 16.23 | 16.11 | 16.12 | 12,904 | +0.06(+0.37%) |
May 20, 2019 | 16.16 | 16.21 | 16.05 | 16.06 | 8,231 | -0.01(-0.06%) |
May 17, 2019 | 15.78 | 16.21 | 15.78 | 16.07 | 10,000 | -0.07(-0.40%) |
May 16, 2019 | 16.00 | 16.33 | 15.98 | 16.14 | 40,656 | +0.14(+0.84%) |
May 15, 2019 | 15.96 | 16.04 | 15.85 | 16.00 | 32,548 | +0.18(+1.12%) |
May 14, 2019 | 15.90 | 15.90 | 15.74 | 15.82 | 34,705 | +0.14(+0.91%) |
May 13, 2019 | 15.76 | 15.88 | 15.67 | 15.68 | 274,712 | -0.28(-1.75%) |
May 10, 2019 | 15.87 | 15.96 | 15.85 | 15.96 | 329,000 | +0.26(+1.66%) |
May 09, 2019 | 15.44 | 15.87 | 15.44 | 15.70 | 259,786 | -0.30(-1.88%) |
May 08, 2019 | 15.69 | 16.04 | 15.69 | 16.00 | 262,786 | -0.10(-0.62%) |
May 07, 2019 | 16.09 | 16.13 | 16.01 | 16.10 | 259,759 | -0.04(-0.28%) |
May 06, 2019 | 16.11 | 16.19 | 16.03 | 16.14 | 9,220 | -0.09(-0.55%) |
May 03, 2019 | 16.08 | 16.23 | 16.08 | 16.23 | 6,700 | +0.23(+1.47%) |
May 02, 2019 | 16.17 | 16.17 | 16.00 | 16.00 | 6,190 | -0.14(-0.90%) |
May 01, 2019 | 16.20 | 16.22 | 16.12 | 16.14 | 26,685 | -0.02(-0.09%) |
Apr 30, 2019 | 16.09 | 16.20 | 16.07 | 16.16 | 20,916 | +0.07(+0.47%) |
Apr 29, 2019 | 15.96 | 16.12 | 15.96 | 16.09 | 10,045 | +0.03(+0.16%) |
Apr 26, 2019 | 16.02 | 16.13 | 16.01 | 16.06 | 19,400 | +0.09(+0.56%) |
Apr 25, 2019 | 15.81 | 15.98 | 15.81 | 15.97 | 10,525 | +0.16(+0.98%) |
Apr 24, 2019 | 15.82 | 15.91 | 15.75 | 15.81 | 10,607 | -0.29(-1.83%) |
Apr 23, 2019 | 15.93 | 16.11 | 15.93 | 16.11 | 12,213 | +0.17(+1.07%) |
Apr 22, 2019 | 15.84 | 16.01 | 15.84 | 15.94 | 3,701 | +0.03(+0.19%) |
Apr 18, 2019 | 15.79 | 15.95 | 15.79 | 15.91 | 10,300 | -0.02(-0.15%) |
Apr 17, 2019 | 15.83 | 15.95 | 15.83 | 15.93 | 5,076 | -0.01(-0.04%) |
Apr 16, 2019 | 15.86 | 15.97 | 15.83 | 15.94 | 4,950 | +0.02(+0.13%) |
Apr 15, 2019 | 15.78 | 15.96 | 15.78 | 15.92 | 8,170 | -0.25(-1.55%) |
Apr 12, 2019 | 16.06 | 16.17 | 16.02 | 16.17 | 5,400 | -0.08(-0.52%) |
Apr 11, 2019 | 16.27 | 16.29 | 16.18 | 16.25 | 5,878 | -0.08(-0.49%) |
Apr 10, 2019 | 16.21 | 16.38 | 16.21 | 16.34 | 18,704 | -0.01(-0.06%) |
Apr 09, 2019 | 16.40 | 16.43 | 16.33 | 16.34 | 14,514 | -0.17(-1.00%) |
Apr 08, 2019 | 16.58 | 16.58 | 16.43 | 16.51 | 3,516 | +0.08(+0.49%) |
Apr 05, 2019 | 16.48 | 16.51 | 16.34 | 16.43 | 21,200 | -0.07(-0.42%) |
Apr 04, 2019 | 16.50 | 16.54 | 16.45 | 16.50 | 15,394 | +0.02(+0.15%) |
Apr 03, 2019 | 16.52 | 16.52 | 16.46 | 16.48 | 6,303 | -0.00(-0.03%) |
Apr 02, 2019 | 16.47 | 16.50 | 16.36 | 16.48 | 10,562 | -0.24(-1.44%) |
Apr 01, 2019 | 16.66 | 16.76 | 16.57 | 16.72 | 8,542 | +0.14(+0.87%) |
Mar 29, 2019 | 16.62 | 16.64 | 16.51 | 16.57 | 7,400 | -0.04(-0.21%) |
Mar 28, 2019 | 16.56 | 16.66 | 16.50 | 16.61 | 18,448 | -0.02(-0.12%) |
Mar 27, 2019 | 16.61 | 16.75 | 16.54 | 16.63 | 19,951 | -0.03(-0.15%) |
Mar 26, 2019 | 16.58 | 16.68 | 16.58 | 16.66 | 11,223 | +0.23(+1.37%) |
Mar 25, 2019 | 16.27 | 16.50 | 16.27 | 16.43 | 14,195 | +0.03(+0.18%) |
Mar 22, 2019 | 16.43 | 16.50 | 16.40 | 16.40 | 7,700 | -0.01(-0.06%) |
Mar 21, 2019 | 16.45 | 16.45 | 16.31 | 16.41 | 8,696 | +0.02(+0.15%) |
Mar 20, 2019 | 16.21 | 16.43 | 16.21 | 16.39 | 8,629 | +0.14(+0.83%) |
Mar 19, 2019 | 16.41 | 16.41 | 16.23 | 16.25 | 5,426 | +0.04(+0.25%) |
Mar 18, 2019 | 16.06 | 16.47 | 16.06 | 16.21 | 10,451 | +0.18(+1.12%) |
Mar 15, 2019 | 16.05 | 16.18 | 16.03 | 16.03 | 6,500 | +0.18(+1.14%) |
Mar 14, 2019 | 15.88 | 15.97 | 15.80 | 15.85 | 11,578 | -0.23(-1.43%) |
Mar 13, 2019 | 16.09 | 16.21 | 16.08 | 16.08 | 6,759 | +0.16(+1.04%) |
Mar 12, 2019 | 16.03 | 16.03 | 15.84 | 15.91 | 19,273 | +0.24(+1.53%) |
Mar 11, 2019 | 15.61 | 15.68 | 15.61 | 15.68 | 17,365 | +0.40(+2.59%) |
Mar 08, 2019 | 15.35 | 15.38 | 15.09 | 15.28 | 11,700 | +0.13(+0.86%) |
Mar 07, 2019 | 15.03 | 15.21 | 15.03 | 15.15 | 14,676 | +0.17(+1.10%) |
Mar 06, 2019 | 15.00 | 15.03 | 14.92 | 14.98 | 13,445 | -0.02(-0.10%) |
Mar 05, 2019 | 15.04 | 15.06 | 14.97 | 15.00 | 14,167 | +0.09(+0.57%) |
Mar 04, 2019 | 15.04 | 15.04 | 14.87 | 14.91 | 18,684 | -0.05(-0.30%) |