Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.26 | 15.38 | 15.26 | 15.36 | 6,500 | +0.06(+0.39%) |
May 30, 2019 | 15.17 | 15.35 | 15.17 | 15.30 | 11,052 | -0.26(-1.67%) |
May 29, 2019 | 15.52 | 15.65 | 15.52 | 15.56 | 21,763 | -0.08(-0.54%) |
May 28, 2019 | 15.80 | 15.80 | 15.62 | 15.64 | 4,207 | +0.00(+0.03%) |
May 24, 2019 | 15.65 | 15.71 | 15.61 | 15.64 | 9,600 | +0.11(+0.68%) |
May 23, 2019 | 15.36 | 15.56 | 15.36 | 15.54 | 9,571 | +0.29(+1.94%) |
May 22, 2019 | 15.26 | 15.26 | 15.15 | 15.24 | 6,763 | -0.30(-1.93%) |
May 21, 2019 | 15.46 | 15.54 | 15.41 | 15.54 | 5,858 | -0.02(-0.10%) |
May 20, 2019 | 15.62 | 15.62 | 15.47 | 15.55 | 5,090 | -0.06(-0.42%) |
May 17, 2019 | 15.71 | 15.71 | 15.55 | 15.62 | 8,800 | +0.08(+0.51%) |
May 16, 2019 | 15.45 | 15.58 | 15.45 | 15.54 | 8,553 | +0.02(+0.13%) |
May 15, 2019 | 15.49 | 15.52 | 15.41 | 15.52 | 5,377 | -0.02(-0.13%) |
May 14, 2019 | 15.34 | 15.54 | 15.34 | 15.54 | 15,158 | +0.08(+0.52%) |
May 13, 2019 | 15.41 | 15.74 | 15.41 | 15.46 | 10,787 | -0.09(-0.58%) |
May 10, 2019 | 15.37 | 15.79 | 15.37 | 15.55 | 5,800 | +0.15(+0.97%) |
May 09, 2019 | 15.36 | 15.49 | 15.05 | 15.40 | 25,226 | -0.61(-3.81%) |
May 08, 2019 | 16.44 | 16.44 | 15.98 | 16.01 | 7,445 | -0.07(-0.44%) |
May 07, 2019 | 16.01 | 16.12 | 15.98 | 16.08 | 7,417 | +0.05(+0.31%) |
May 06, 2019 | 16.12 | 16.15 | 15.97 | 16.03 | 8,683 | -0.08(-0.53%) |
May 03, 2019 | 16.09 | 16.16 | 16.09 | 16.11 | 8,000 | +0.09(+0.59%) |
May 02, 2019 | 16.14 | 16.14 | 16.00 | 16.02 | 5,756 | -0.04(-0.25%) |
May 01, 2019 | 16.42 | 16.42 | 16.03 | 16.06 | 5,113 | -0.02(-0.09%) |
Apr 30, 2019 | 16.02 | 16.10 | 16.02 | 16.07 | 2,237 | +0.04(+0.28%) |
Apr 29, 2019 | 16.15 | 16.15 | 15.82 | 16.03 | 3,758 | -0.00(-0.03%) |
Apr 26, 2019 | 15.97 | 16.07 | 15.97 | 16.04 | 12,700 | +0.07(+0.47%) |
Apr 25, 2019 | 15.63 | 15.97 | 15.63 | 15.96 | 9,412 | +0.19(+1.20%) |
Apr 24, 2019 | 15.54 | 15.99 | 15.54 | 15.77 | 14,326 | -0.20(-1.25%) |
Apr 23, 2019 | 15.97 | 15.97 | 15.88 | 15.97 | 12,738 | -0.18(-1.11%) |
Apr 22, 2019 | 16.26 | 16.26 | 16.07 | 16.15 | 2,517 | +0.33(+2.12%) |
Apr 18, 2019 | 15.91 | 15.91 | 15.79 | 15.81 | 2,400 | -0.45(-2.74%) |
Apr 17, 2019 | 16.45 | 16.45 | 16.24 | 16.26 | 3,164 | -0.51(-3.04%) |
Apr 16, 2019 | 16.68 | 16.83 | 16.68 | 16.77 | 7,029 | +0.14(+0.87%) |
Apr 15, 2019 | 16.46 | 16.66 | 16.46 | 16.62 | 5,945 | +0.11(+0.67%) |
Apr 12, 2019 | 16.38 | 16.53 | 16.38 | 16.52 | 65,300 | +0.14(+0.82%) |
Apr 11, 2019 | 16.17 | 16.49 | 16.17 | 16.38 | 7,302 | +0.63(+4.03%) |
Apr 10, 2019 | 15.53 | 15.95 | 15.53 | 15.74 | 11,171 | +0.22(+1.42%) |
Apr 09, 2019 | 15.52 | 15.57 | 15.44 | 15.53 | 6,699 | -0.15(-0.99%) |
Apr 08, 2019 | 15.62 | 15.90 | 15.58 | 15.68 | 6,556 | +0.03(+0.16%) |
Apr 05, 2019 | 15.43 | 15.73 | 15.43 | 15.65 | 11,800 | -0.17(-1.04%) |
Apr 04, 2019 | 15.90 | 15.90 | 15.75 | 15.82 | 4,198 | -0.04(-0.22%) |
Apr 03, 2019 | 16.15 | 16.15 | 15.81 | 15.86 | 6,958 | -0.16(-1.03%) |
Apr 02, 2019 | 15.85 | 16.18 | 15.85 | 16.02 | 7,009 | -0.50(-3.06%) |
Apr 01, 2019 | 16.32 | 16.60 | 16.32 | 16.52 | 9,451 | -0.04(-0.21%) |
Mar 29, 2019 | 16.56 | 16.58 | 16.52 | 16.56 | 2,500 | -0.03(-0.15%) |
Mar 28, 2019 | 16.67 | 16.67 | 16.54 | 16.59 | 18,751 | +0.02(+0.12%) |
Mar 27, 2019 | 16.59 | 17.14 | 16.52 | 16.57 | 61,930 | +0.12(+0.76%) |
Mar 26, 2019 | 16.80 | 16.80 | 16.35 | 16.44 | 433,354 | +0.41(+2.56%) |
Mar 25, 2019 | 15.92 | 16.04 | 15.89 | 16.03 | 4,286 | +0.43(+2.72%) |
Mar 22, 2019 | 15.70 | 15.70 | 15.58 | 15.61 | 2,300 | -0.15(-0.95%) |
Mar 21, 2019 | 15.68 | 15.78 | 15.68 | 15.76 | 1,726 | +0.06(+0.35%) |
Mar 20, 2019 | 15.29 | 15.73 | 15.29 | 15.70 | 3,119 | -0.16(-1.01%) |
Mar 19, 2019 | 15.60 | 15.90 | 15.60 | 15.86 | 22,358 | +0.05(+0.32%) |
Mar 18, 2019 | 16.58 | 16.58 | 15.80 | 15.81 | 7,577 | -0.11(-0.69%) |
Mar 15, 2019 | 15.76 | 15.92 | 15.76 | 15.92 | 8,600 | +0.08(+0.54%) |
Mar 14, 2019 | 15.66 | 16.00 | 15.66 | 15.84 | 6,599 | -0.30(-1.85%) |
Mar 13, 2019 | 16.19 | 16.20 | 16.06 | 16.13 | 750 | +0.09(+0.56%) |
Mar 12, 2019 | 16.20 | 16.20 | 16.00 | 16.05 | 3,447 | +0.21(+1.29%) |
Mar 11, 2019 | 15.59 | 15.84 | 15.44 | 15.84 | 7,678 | +0.11(+0.70%) |
Mar 08, 2019 | 15.14 | 15.76 | 15.14 | 15.73 | 7,000 | +0.35(+2.24%) |
Mar 07, 2019 | 15.47 | 15.47 | 15.36 | 15.38 | 3,386 | +0.30(+1.99%) |
Mar 06, 2019 | 15.00 | 15.15 | 15.00 | 15.09 | 10,769 | -0.04(-0.30%) |
Mar 05, 2019 | 15.38 | 15.38 | 14.79 | 15.13 | 11,629 | -0.27(-1.79%) |
Mar 04, 2019 | 15.20 | 15.50 | 15.20 | 15.40 | 8,738 | +0.23(+1.55%) |