Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.57 | 15.77 | 15.57 | 15.75 | 72,100 | -0.18(-1.11%) |
May 30, 2019 | 15.87 | 15.94 | 15.85 | 15.93 | 104,651 | +0.11(+0.70%) |
May 29, 2019 | 15.88 | 15.89 | 15.76 | 15.82 | 174,744 | -0.47(-2.89%) |
May 28, 2019 | 16.48 | 16.53 | 16.29 | 16.29 | 120,770 | -0.22(-1.33%) |
May 24, 2019 | 16.43 | 16.54 | 16.40 | 16.51 | 93,900 | +0.50(+3.12%) |
May 23, 2019 | 15.94 | 16.05 | 15.88 | 16.01 | 68,620 | -0.24(-1.48%) |
May 22, 2019 | 16.25 | 16.33 | 16.20 | 16.25 | 114,728 | -0.09(-0.55%) |
May 21, 2019 | 16.28 | 16.36 | 16.22 | 16.34 | 176,487 | +0.29(+1.78%) |
May 20, 2019 | 15.98 | 16.11 | 15.97 | 16.05 | 35,986 | -0.05(-0.28%) |
May 17, 2019 | 16.15 | 16.23 | 16.09 | 16.10 | 332,000 | -0.17(-1.08%) |
May 16, 2019 | 16.09 | 16.34 | 16.09 | 16.27 | 174,079 | +0.15(+0.96%) |
May 15, 2019 | 15.84 | 16.16 | 15.82 | 16.12 | 67,007 | +0.10(+0.62%) |
May 14, 2019 | 16.00 | 16.14 | 15.95 | 16.02 | 116,074 | +0.34(+2.17%) |
May 13, 2019 | 15.77 | 15.80 | 15.61 | 15.68 | 228,861 | -0.48(-2.97%) |
May 10, 2019 | 16.06 | 16.22 | 15.98 | 16.16 | 154,400 | +0.06(+0.37%) |
May 09, 2019 | 15.94 | 16.13 | 15.92 | 16.10 | 57,039 | -0.17(-1.04%) |
May 08, 2019 | 16.20 | 16.32 | 16.20 | 16.27 | 59,383 | +0.18(+1.12%) |
May 07, 2019 | 16.23 | 16.24 | 16.06 | 16.09 | 74,999 | -0.40(-2.43%) |
May 06, 2019 | 16.26 | 16.52 | 16.25 | 16.49 | 269,181 | -0.16(-0.96%) |
May 03, 2019 | 16.53 | 16.65 | 16.52 | 16.65 | 114,900 | +0.23(+1.40%) |
May 02, 2019 | 16.60 | 16.61 | 16.42 | 16.42 | 429,826 | -0.75(-4.37%) |
May 01, 2019 | 17.38 | 17.58 | 17.17 | 17.17 | 83,528 | -0.26(-1.52%) |
Apr 30, 2019 | 17.05 | 17.49 | 17.05 | 17.43 | 87,733 | +0.27(+1.60%) |
Apr 29, 2019 | 16.99 | 17.17 | 16.97 | 17.16 | 65,967 | +0.19(+1.12%) |
Apr 26, 2019 | 16.90 | 17.02 | 16.86 | 16.97 | 51,800 | +0.00(+0.00%) |
Apr 25, 2019 | 16.97 | 17.02 | 16.93 | 16.97 | 114,986 | -0.03(-0.18%) |
Apr 24, 2019 | 17.06 | 17.06 | 16.96 | 17.00 | 88,432 | -0.05(-0.29%) |
Apr 23, 2019 | 17.04 | 17.07 | 17.00 | 17.05 | 70,595 | -0.27(-1.56%) |
Apr 22, 2019 | 17.35 | 17.35 | 17.25 | 17.32 | 60,875 | +0.02(+0.12%) |
Apr 18, 2019 | 17.37 | 17.45 | 17.26 | 17.30 | 139,800 | +0.41(+2.43%) |
Apr 17, 2019 | 16.86 | 16.93 | 16.83 | 16.89 | 109,304 | +0.24(+1.44%) |
Apr 16, 2019 | 16.66 | 16.78 | 16.65 | 16.65 | 57,538 | +0.01(+0.06%) |
Apr 15, 2019 | 16.68 | 16.68 | 16.59 | 16.64 | 105,229 | +0.04(+0.24%) |
Apr 12, 2019 | 16.61 | 16.64 | 16.56 | 16.60 | 82,500 | +0.14(+0.85%) |
Apr 11, 2019 | 16.49 | 16.57 | 16.42 | 16.46 | 96,429 | -0.02(-0.12%) |
Apr 10, 2019 | 16.38 | 16.51 | 16.34 | 16.48 | 137,179 | +0.19(+1.17%) |
Apr 09, 2019 | 16.33 | 16.40 | 16.26 | 16.29 | 149,504 | -0.05(-0.28%) |
Apr 08, 2019 | 16.32 | 16.34 | 16.26 | 16.34 | 84,658 | +0.01(+0.03%) |
Apr 05, 2019 | 16.21 | 16.35 | 16.20 | 16.33 | 114,500 | +0.04(+0.28%) |
Apr 04, 2019 | 16.32 | 16.39 | 16.27 | 16.29 | 161,620 | -0.08(-0.49%) |
Apr 03, 2019 | 16.32 | 16.41 | 16.30 | 16.36 | 68,872 | +0.33(+2.09%) |
Apr 02, 2019 | 15.92 | 16.08 | 15.91 | 16.03 | 73,281 | +0.18(+1.14%) |
Apr 01, 2019 | 15.81 | 15.87 | 15.79 | 15.85 | 94,666 | +0.20(+1.28%) |
Mar 29, 2019 | 15.60 | 15.68 | 15.55 | 15.65 | 51,200 | +0.24(+1.56%) |
Mar 28, 2019 | 15.46 | 15.49 | 15.34 | 15.41 | 216,953 | -0.08(-0.52%) |
Mar 27, 2019 | 15.59 | 15.60 | 15.40 | 15.49 | 178,663 | +0.06(+0.39%) |
Mar 26, 2019 | 15.39 | 15.45 | 15.37 | 15.43 | 152,698 | +0.04(+0.23%) |
Mar 25, 2019 | 15.32 | 15.41 | 15.28 | 15.39 | 105,891 | +0.17(+1.15%) |
Mar 22, 2019 | 15.42 | 15.42 | 15.19 | 15.22 | 46,100 | -0.73(-4.55%) |
Mar 21, 2019 | 15.86 | 15.97 | 15.85 | 15.95 | 59,570 | -0.15(-0.96%) |
Mar 20, 2019 | 15.95 | 16.17 | 15.87 | 16.10 | 97,727 | +0.04(+0.22%) |
Mar 19, 2019 | 16.11 | 16.14 | 16.02 | 16.07 | 49,340 | +0.13(+0.82%) |
Mar 18, 2019 | 15.84 | 15.96 | 15.80 | 15.94 | 70,242 | -0.01(-0.06%) |
Mar 15, 2019 | 15.96 | 16.02 | 15.91 | 15.95 | 81,200 | +0.21(+1.33%) |
Mar 14, 2019 | 15.72 | 15.78 | 15.64 | 15.73 | 375,881 | +0.06(+0.41%) |
Mar 13, 2019 | 15.60 | 15.69 | 15.60 | 15.67 | 39,736 | +0.12(+0.74%) |
Mar 12, 2019 | 15.53 | 15.59 | 15.48 | 15.55 | 252,460 | +0.10(+0.65%) |
Mar 11, 2019 | 15.27 | 15.47 | 15.27 | 15.46 | 79,179 | +0.29(+1.91%) |
Mar 08, 2019 | 15.08 | 15.20 | 15.07 | 15.16 | 90,000 | -0.23(-1.49%) |
Mar 07, 2019 | 15.56 | 15.56 | 15.36 | 15.39 | 218,431 | -0.28(-1.75%) |
Mar 06, 2019 | 15.79 | 15.79 | 15.58 | 15.67 | 480,358 | +0.04(+0.26%) |
Mar 05, 2019 | 15.70 | 15.71 | 15.61 | 15.63 | 296,638 | -0.16(-1.01%) |
Mar 04, 2019 | 15.86 | 15.88 | 15.71 | 15.79 | 82,933 | +0.07(+0.48%) |