Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.77 | 15.77 | 15.67 | 15.70 | 42,667 | -0.01(-0.04%) |
May 30, 2019 | 15.71 | 15.72 | 15.69 | 15.71 | 28,465 | +0.05(+0.30%) |
May 29, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 30,367 | -0.03(-0.20%) |
May 28, 2019 | 15.71 | 15.71 | 15.69 | 15.69 | 26,332 | -0.01(-0.09%) |
May 24, 2019 | 15.72 | 15.72 | 15.70 | 15.71 | 40,839 | +0.02(+0.16%) |
May 23, 2019 | 15.69 | 15.71 | 15.68 | 15.68 | 9,594 | -0.02(-0.10%) |
May 22, 2019 | 15.71 | 15.72 | 15.70 | 15.70 | 20,419 | -0.02(-0.14%) |
May 21, 2019 | 15.71 | 15.73 | 15.69 | 15.72 | 36,237 | +0.01(+0.06%) |
May 20, 2019 | 15.70 | 15.71 | 15.69 | 15.71 | 61,271 | +0.01(+0.07%) |
May 17, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 12,190 | +0.01(+0.05%) |
May 16, 2019 | 15.70 | 15.70 | 15.68 | 15.69 | 14,939 | -0.01(-0.08%) |
May 15, 2019 | 15.68 | 15.71 | 15.67 | 15.70 | 109,077 | +0.02(+0.12%) |
May 14, 2019 | 15.66 | 15.69 | 15.66 | 15.68 | 171,397 | +0.04(+0.27%) |
May 13, 2019 | 15.63 | 15.66 | 15.63 | 15.64 | 50,945 | -0.02(-0.14%) |
May 10, 2019 | 15.66 | 15.66 | 15.65 | 15.66 | 13,409 | +0.03(+0.17%) |
May 09, 2019 | 15.63 | 15.64 | 15.62 | 15.64 | 15,848 | +0.02(+0.12%) |
May 08, 2019 | 15.63 | 15.63 | 15.60 | 15.62 | 24,162 | -0.03(-0.18%) |
May 07, 2019 | 15.66 | 15.66 | 15.64 | 15.65 | 24,247 | +0.01(+0.05%) |
May 06, 2019 | 15.65 | 15.67 | 15.64 | 15.64 | 47,477 | -0.03(-0.21%) |
May 03, 2019 | 15.67 | 15.67 | 15.65 | 15.67 | 35,353 | +0.04(+0.23%) |
May 02, 2019 | 15.64 | 15.64 | 15.64 | 15.64 | 5,278 | +0.00(+0.03%) |
May 01, 2019 | 15.69 | 15.69 | 15.63 | 15.63 | 30,544 | -0.10(-0.65%) |
Apr 30, 2019 | 15.74 | 15.74 | 15.72 | 15.73 | 76,656 | +0.02(+0.13%) |
Apr 29, 2019 | 15.72 | 15.72 | 15.71 | 15.71 | 30,434 | -0.00(-0.02%) |
Apr 26, 2019 | 15.72 | 15.74 | 15.72 | 15.72 | 27,429 | +0.02(+0.14%) |
Apr 25, 2019 | 15.69 | 15.70 | 15.68 | 15.70 | 22,662 | +0.01(+0.05%) |
Apr 24, 2019 | 15.70 | 15.70 | 15.68 | 15.69 | 30,160 | +0.00(+0.03%) |
Apr 23, 2019 | 15.69 | 15.70 | 15.67 | 15.68 | 15,317 | +0.04(+0.23%) |
Apr 22, 2019 | 15.66 | 15.66 | 15.64 | 15.65 | 56,151 | -0.00(-0.02%) |
Apr 18, 2019 | 15.66 | 15.68 | 15.65 | 15.65 | 34,743 | +0.00(+0.02%) |
Apr 17, 2019 | 15.65 | 15.68 | 15.65 | 15.65 | 42,771 | -0.00(-0.02%) |
Apr 16, 2019 | 15.63 | 15.66 | 15.63 | 15.65 | 69,688 | +0.03(+0.17%) |
Apr 15, 2019 | 15.61 | 15.64 | 15.61 | 15.62 | 16,536 | +0.04(+0.23%) |
Apr 12, 2019 | 15.58 | 15.60 | 15.58 | 15.59 | 23,162 | +0.00(+0.03%) |
Apr 11, 2019 | 15.58 | 15.59 | 15.56 | 15.58 | 25,155 | +0.02(+0.11%) |
Apr 10, 2019 | 15.57 | 15.57 | 15.56 | 15.57 | 9,972 | +0.01(+0.09%) |
Apr 09, 2019 | 15.55 | 15.56 | 15.55 | 15.55 | 22,144 | +0.02(+0.13%) |
Apr 08, 2019 | 15.53 | 15.55 | 15.52 | 15.53 | 23,357 | +0.00(+0.01%) |
Apr 05, 2019 | 15.54 | 15.54 | 15.53 | 15.53 | 12,800 | -0.00(-0.02%) |
Apr 04, 2019 | 15.59 | 15.59 | 15.53 | 15.53 | 624,195 | -0.05(-0.35%) |
Apr 03, 2019 | 15.59 | 15.60 | 15.58 | 15.59 | 17,548 | +0.01(+0.06%) |
Apr 02, 2019 | 15.58 | 15.58 | 15.58 | 15.58 | 12,910 | +0.02(+0.13%) |
Apr 01, 2019 | 15.57 | 15.58 | 15.55 | 15.56 | 21,522 | -0.06(-0.38%) |
Mar 29, 2019 | 15.62 | 15.62 | 15.61 | 15.62 | 5,485 | +0.01(+0.04%) |
Mar 28, 2019 | 15.61 | 15.62 | 15.59 | 15.61 | 34,128 | +0.03(+0.17%) |
Mar 27, 2019 | 15.59 | 15.60 | 15.57 | 15.59 | 11,940 | +0.02(+0.10%) |
Mar 26, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 11,849 | +0.01(+0.08%) |
Mar 25, 2019 | 15.57 | 15.57 | 15.56 | 15.56 | 2,237 | -0.02(-0.10%) |
Mar 22, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 4,876 | +0.02(+0.10%) |
Mar 21, 2019 | 15.56 | 15.58 | 15.55 | 15.56 | 16,707 | -0.02(-0.12%) |
Mar 20, 2019 | 15.55 | 15.59 | 15.54 | 15.58 | 15,713 | +0.03(+0.21%) |
Mar 19, 2019 | 15.55 | 15.56 | 15.54 | 15.54 | 35,554 | -0.00(-0.02%) |
Mar 18, 2019 | 15.54 | 15.55 | 15.54 | 15.55 | 15,250 | +0.02(+0.10%) |
Mar 15, 2019 | 15.53 | 15.54 | 15.53 | 15.53 | 10,362 | +0.04(+0.28%) |
Mar 14, 2019 | 15.49 | 15.49 | 15.49 | 15.49 | 2,237 | -0.00(-0.03%) |
Mar 13, 2019 | 15.51 | 15.51 | 15.49 | 15.49 | 7,497 | +0.02(+0.16%) |
Mar 12, 2019 | 15.49 | 15.49 | 15.47 | 15.47 | 19,913 | -0.01(-0.08%) |
Mar 11, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 2,206 | +0.03(+0.17%) |
Mar 08, 2019 | 15.46 | 15.47 | 15.44 | 15.46 | 4,876 | -0.00(-0.02%) |
Mar 07, 2019 | 15.46 | 15.47 | 15.46 | 15.46 | 19,773 | +0.01(+0.10%) |
Mar 06, 2019 | 15.46 | 15.46 | 15.44 | 15.44 | 1,651 | -0.01(-0.07%) |
Mar 05, 2019 | 15.47 | 15.47 | 15.44 | 15.46 | 9,161 | -0.00(-0.01%) |
Mar 04, 2019 | 15.44 | 15.47 | 15.44 | 15.46 | 15,397 | +0.02(+0.15%) |