Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.74 | 14.74 | 14.13 | 14.25 | 90,300 | -0.75(-5.00%) |
May 30, 2019 | 15.55 | 15.72 | 14.80 | 15.00 | 68,333 | -0.38(-2.47%) |
May 29, 2019 | 15.84 | 16.08 | 15.36 | 15.38 | 90,667 | -0.64(-4.00%) |
May 28, 2019 | 15.92 | 16.12 | 15.92 | 16.02 | 77,646 | +0.01(+0.06%) |
May 24, 2019 | 16.09 | 16.10 | 15.96 | 16.01 | 38,100 | +0.03(+0.19%) |
May 23, 2019 | 15.84 | 16.04 | 15.54 | 15.98 | 120,979 | -0.02(-0.12%) |
May 22, 2019 | 16.00 | 16.19 | 15.70 | 16.00 | 31,393 | -0.03(-0.19%) |
May 21, 2019 | 15.49 | 16.11 | 15.37 | 16.03 | 114,353 | +0.65(+4.23%) |
May 20, 2019 | 15.45 | 15.63 | 15.32 | 15.38 | 20,601 | -0.28(-1.79%) |
May 17, 2019 | 15.64 | 15.75 | 15.55 | 15.66 | 53,400 | -0.12(-0.76%) |
May 16, 2019 | 15.63 | 15.80 | 15.45 | 15.78 | 47,035 | +0.17(+1.09%) |
May 15, 2019 | 15.44 | 15.69 | 15.44 | 15.61 | 24,064 | +0.00(+0.00%) |
May 14, 2019 | 15.20 | 15.61 | 15.12 | 15.61 | 49,931 | +0.43(+2.83%) |
May 13, 2019 | 15.39 | 15.39 | 15.03 | 15.18 | 38,715 | -0.38(-2.44%) |
May 10, 2019 | 15.67 | 15.67 | 15.34 | 15.56 | 21,900 | -0.11(-0.70%) |
May 09, 2019 | 15.65 | 15.72 | 15.35 | 15.67 | 99,787 | +0.00(+0.00%) |
May 08, 2019 | 15.41 | 16.05 | 15.34 | 15.67 | 104,304 | +0.87(+5.88%) |
May 07, 2019 | 15.09 | 15.13 | 14.61 | 14.80 | 43,728 | -0.35(-2.31%) |
May 06, 2019 | 14.81 | 15.24 | 14.81 | 15.15 | 37,451 | +0.07(+0.46%) |
May 03, 2019 | 14.76 | 15.17 | 14.76 | 15.08 | 32,900 | +0.33(+2.24%) |
May 02, 2019 | 15.12 | 15.21 | 14.73 | 14.75 | 19,325 | -0.29(-1.93%) |
May 01, 2019 | 15.45 | 15.45 | 14.95 | 15.04 | 34,997 | -0.09(-0.59%) |
Apr 30, 2019 | 15.30 | 15.30 | 14.91 | 15.13 | 53,630 | -0.18(-1.18%) |
Apr 29, 2019 | 15.39 | 15.57 | 15.24 | 15.31 | 26,005 | +0.03(+0.20%) |
Apr 26, 2019 | 15.28 | 15.32 | 15.09 | 15.28 | 30,300 | -0.04(-0.26%) |
Apr 25, 2019 | 15.71 | 15.71 | 15.32 | 15.32 | 31,933 | -0.44(-2.79%) |
Apr 24, 2019 | 15.46 | 15.98 | 15.46 | 15.76 | 72,927 | +0.22(+1.42%) |
Apr 23, 2019 | 15.48 | 15.86 | 15.31 | 15.54 | 48,648 | +0.17(+1.11%) |
Apr 22, 2019 | 15.94 | 15.98 | 15.10 | 15.37 | 54,637 | -0.67(-4.18%) |
Apr 18, 2019 | 16.28 | 16.40 | 15.95 | 16.04 | 25,800 | -0.29(-1.78%) |
Apr 17, 2019 | 16.19 | 16.40 | 16.07 | 16.33 | 53,725 | +0.26(+1.62%) |
Apr 16, 2019 | 15.99 | 16.15 | 15.95 | 16.07 | 26,027 | +0.12(+0.75%) |
Apr 15, 2019 | 16.02 | 16.08 | 15.80 | 15.95 | 48,151 | -0.14(-0.87%) |
Apr 12, 2019 | 16.31 | 16.31 | 16.01 | 16.09 | 29,400 | -0.17(-1.05%) |
Apr 11, 2019 | 16.21 | 16.40 | 16.21 | 16.26 | 23,705 | -0.11(-0.67%) |
Apr 10, 2019 | 16.19 | 16.40 | 16.08 | 16.37 | 46,224 | +0.18(+1.11%) |
Apr 09, 2019 | 16.26 | 16.39 | 16.17 | 16.19 | 60,654 | -0.15(-0.92%) |
Apr 08, 2019 | 16.35 | 16.43 | 16.31 | 16.34 | 40,501 | -0.05(-0.31%) |
Apr 05, 2019 | 16.42 | 16.58 | 16.27 | 16.39 | 59,200 | -0.03(-0.18%) |
Apr 04, 2019 | 16.27 | 16.46 | 16.23 | 16.42 | 48,857 | +0.16(+0.98%) |
Apr 03, 2019 | 16.20 | 16.32 | 16.01 | 16.26 | 90,185 | +0.18(+1.12%) |
Apr 02, 2019 | 16.29 | 16.29 | 15.82 | 16.08 | 53,008 | -0.30(-1.83%) |
Apr 01, 2019 | 15.61 | 16.40 | 15.61 | 16.38 | 79,556 | +0.89(+5.75%) |
Mar 29, 2019 | 15.64 | 15.75 | 15.42 | 15.49 | 206,100 | -0.03(-0.19%) |
Mar 28, 2019 | 15.92 | 15.93 | 15.48 | 15.52 | 27,953 | -0.34(-2.14%) |
Mar 27, 2019 | 15.99 | 16.05 | 15.76 | 15.86 | 28,389 | -0.22(-1.37%) |
Mar 26, 2019 | 16.19 | 16.38 | 15.99 | 16.08 | 39,377 | -0.10(-0.62%) |
Mar 25, 2019 | 16.06 | 16.23 | 15.94 | 16.18 | 55,628 | +0.07(+0.43%) |
Mar 22, 2019 | 16.77 | 17.06 | 16.08 | 16.11 | 61,000 | -0.76(-4.51%) |
Mar 21, 2019 | 16.72 | 17.13 | 16.72 | 16.87 | 89,457 | +0.16(+0.96%) |
Mar 20, 2019 | 16.71 | 16.95 | 16.38 | 16.71 | 95,587 | -0.04(-0.24%) |
Mar 19, 2019 | 16.89 | 16.89 | 16.65 | 16.75 | 40,838 | -0.05(-0.30%) |
Mar 18, 2019 | 16.37 | 16.84 | 16.37 | 16.80 | 49,344 | +0.20(+1.20%) |
Mar 15, 2019 | 16.60 | 16.87 | 16.50 | 16.60 | 332,900 | +0.11(+0.67%) |
Mar 14, 2019 | 16.58 | 16.58 | 15.98 | 16.49 | 226,550 | -0.08(-0.48%) |
Mar 13, 2019 | 16.48 | 16.68 | 16.31 | 16.57 | 56,075 | +0.15(+0.91%) |
Mar 12, 2019 | 16.45 | 16.48 | 16.32 | 16.42 | 61,060 | -0.04(-0.24%) |
Mar 11, 2019 | 16.05 | 16.46 | 15.94 | 16.46 | 53,355 | +0.45(+2.81%) |
Mar 08, 2019 | 15.92 | 16.09 | 15.86 | 16.01 | 89,700 | +0.05(+0.31%) |
Mar 07, 2019 | 15.80 | 15.99 | 15.73 | 15.96 | 70,252 | +0.00(+0.00%) |
Mar 06, 2019 | 16.05 | 16.13 | 15.86 | 15.96 | 100,449 | -0.04(-0.25%) |
Mar 05, 2019 | 15.80 | 16.05 | 15.63 | 16.00 | 197,125 | +0.22(+1.39%) |
Mar 04, 2019 | 15.69 | 15.88 | 15.44 | 15.78 | 200,203 | +0.22(+1.41%) |