Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.31 | 15.48 | 15.18 | 15.47 | 335,075 | -0.04(-0.25%) |
May 30, 2019 | 15.61 | 15.76 | 15.44 | 15.50 | 401,753 | -0.03(-0.19%) |
May 29, 2019 | 15.60 | 15.65 | 15.51 | 15.53 | 304,353 | -0.16(-1.05%) |
May 28, 2019 | 15.72 | 15.90 | 15.68 | 15.70 | 322,592 | +0.00(+0.00%) |
May 24, 2019 | 15.54 | 15.89 | 15.54 | 15.70 | 215,265 | +0.24(+1.57%) |
May 23, 2019 | 15.75 | 15.92 | 15.42 | 15.46 | 228,873 | -0.49(-3.10%) |
May 22, 2019 | 15.96 | 16.08 | 15.86 | 15.95 | 214,120 | -0.09(-0.54%) |
May 21, 2019 | 15.79 | 16.05 | 15.74 | 16.04 | 392,653 | +0.35(+2.22%) |
May 20, 2019 | 15.80 | 15.92 | 15.58 | 15.69 | 227,683 | -0.19(-1.22%) |
May 17, 2019 | 16.07 | 16.30 | 15.86 | 15.88 | 281,929 | -0.27(-1.68%) |
May 16, 2019 | 15.98 | 16.39 | 15.93 | 16.15 | 303,180 | +0.21(+1.34%) |
May 15, 2019 | 15.77 | 15.95 | 15.74 | 15.94 | 280,797 | +0.06(+0.37%) |
May 14, 2019 | 15.88 | 15.97 | 15.80 | 15.88 | 389,252 | +0.02(+0.12%) |
May 13, 2019 | 16.11 | 16.16 | 15.83 | 15.86 | 302,257 | -0.46(-2.79%) |
May 10, 2019 | 16.00 | 16.33 | 15.97 | 16.32 | 284,922 | +0.19(+1.20%) |
May 09, 2019 | 15.78 | 16.14 | 15.00 | 16.12 | 1,006,001 | +0.26(+1.65%) |
May 08, 2019 | 16.22 | 16.40 | 15.80 | 15.86 | 456,552 | -0.44(-2.68%) |
May 07, 2019 | 17.33 | 17.49 | 16.08 | 16.30 | 1,416,026 | -0.82(-4.81%) |
May 06, 2019 | 16.82 | 17.12 | 16.81 | 17.12 | 382,732 | +0.16(+0.97%) |
May 03, 2019 | 16.71 | 16.98 | 16.66 | 16.96 | 624,021 | +0.26(+1.57%) |
May 02, 2019 | 16.63 | 16.79 | 16.55 | 16.70 | 241,759 | +0.03(+0.17%) |
May 01, 2019 | 16.76 | 16.85 | 16.65 | 16.67 | 516,578 | -0.06(-0.35%) |
Apr 30, 2019 | 16.74 | 16.82 | 16.58 | 16.73 | 977,585 | +0.04(+0.23%) |
Apr 29, 2019 | 16.58 | 16.81 | 16.50 | 16.69 | 211,091 | +0.10(+0.58%) |
Apr 26, 2019 | 16.38 | 16.64 | 16.38 | 16.59 | 580,576 | +0.16(+1.00%) |
Apr 25, 2019 | 16.83 | 16.87 | 16.38 | 16.43 | 211,305 | -0.47(-2.81%) |
Apr 24, 2019 | 16.63 | 16.99 | 16.63 | 16.90 | 308,576 | +0.27(+1.63%) |
Apr 23, 2019 | 16.43 | 16.68 | 16.43 | 16.63 | 152,864 | +0.22(+1.36%) |
Apr 22, 2019 | 16.37 | 16.46 | 16.25 | 16.41 | 148,053 | -0.03(-0.18%) |
Apr 18, 2019 | 16.38 | 16.52 | 16.12 | 16.43 | 268,617 | +0.03(+0.18%) |
Apr 17, 2019 | 16.63 | 16.78 | 16.38 | 16.41 | 267,194 | -0.22(-1.34%) |
Apr 16, 2019 | 16.52 | 16.77 | 16.52 | 16.63 | 455,596 | +0.15(+0.88%) |
Apr 15, 2019 | 16.47 | 16.57 | 16.37 | 16.48 | 276,491 | +0.01(+0.06%) |
Apr 12, 2019 | 16.56 | 16.57 | 16.43 | 16.47 | 195,761 | -0.05(-0.29%) |
Apr 11, 2019 | 16.39 | 16.61 | 16.31 | 16.52 | 257,827 | +0.14(+0.83%) |
Apr 10, 2019 | 16.20 | 16.44 | 16.19 | 16.39 | 365,362 | +0.19(+1.20%) |
Apr 09, 2019 | 16.41 | 16.41 | 16.18 | 16.19 | 240,651 | -0.22(-1.36%) |
Apr 08, 2019 | 16.35 | 16.50 | 16.30 | 16.42 | 274,479 | -0.05(-0.29%) |
Apr 05, 2019 | 16.39 | 16.61 | 16.38 | 16.46 | 353,753 | +0.06(+0.35%) |
Apr 04, 2019 | 16.57 | 16.62 | 16.32 | 16.41 | 234,245 | -0.14(-0.82%) |
Apr 03, 2019 | 16.55 | 16.62 | 16.43 | 16.54 | 298,966 | +0.05(+0.29%) |
Apr 02, 2019 | 16.69 | 16.70 | 16.42 | 16.49 | 279,167 | -0.11(-0.64%) |
Apr 01, 2019 | 16.57 | 16.62 | 16.40 | 16.60 | 366,080 | +0.04(+0.23%) |
Mar 29, 2019 | 16.53 | 16.64 | 16.42 | 16.56 | 327,541 | +0.09(+0.53%) |
Mar 28, 2019 | 16.59 | 16.71 | 16.47 | 16.47 | 148,645 | -0.09(-0.53%) |
Mar 27, 2019 | 16.57 | 16.68 | 16.33 | 16.56 | 195,923 | -0.01(-0.06%) |
Mar 26, 2019 | 16.28 | 16.60 | 16.28 | 16.57 | 383,414 | +0.37(+2.27%) |
Mar 25, 2019 | 16.12 | 16.37 | 16.11 | 16.20 | 239,049 | +0.04(+0.24%) |
Mar 22, 2019 | 16.56 | 16.68 | 16.15 | 16.16 | 238,484 | -0.50(-3.02%) |
Mar 21, 2019 | 16.32 | 16.72 | 16.32 | 16.67 | 493,894 | +0.24(+1.47%) |
Mar 20, 2019 | 16.63 | 16.75 | 16.43 | 16.43 | 289,064 | -0.25(-1.51%) |
Mar 19, 2019 | 16.75 | 16.77 | 16.54 | 16.68 | 297,004 | -0.07(-0.41%) |
Mar 18, 2019 | 16.48 | 16.78 | 16.44 | 16.75 | 415,012 | +0.26(+1.59%) |
Mar 15, 2019 | 16.34 | 16.67 | 16.21 | 16.48 | 1,218,839 | +0.21(+1.31%) |
Mar 14, 2019 | 16.25 | 16.35 | 16.09 | 16.27 | 275,329 | +0.03(+0.18%) |
Mar 13, 2019 | 16.21 | 16.41 | 16.12 | 16.24 | 285,798 | +0.11(+0.66%) |
Mar 12, 2019 | 16.34 | 16.34 | 16.12 | 16.13 | 284,929 | -0.19(-1.19%) |
Mar 11, 2019 | 16.20 | 16.35 | 16.16 | 16.33 | 228,813 | +0.15(+0.90%) |
Mar 08, 2019 | 15.79 | 16.18 | 15.66 | 16.18 | 347,974 | +0.29(+1.83%) |
Mar 07, 2019 | 15.95 | 16.05 | 15.81 | 15.89 | 269,966 | -0.07(-0.42%) |
Mar 06, 2019 | 16.19 | 16.22 | 15.90 | 15.96 | 431,446 | -0.23(-1.44%) |
Mar 05, 2019 | 16.41 | 16.49 | 16.18 | 16.19 | 197,712 | -0.20(-1.24%) |
Mar 04, 2019 | 16.52 | 16.60 | 16.27 | 16.40 | 336,038 | -0.05(-0.29%) |