Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.37 | 15.38 | 15.20 | 15.34 | 1,597,191 | -0.11(-0.68%) |
May 30, 2019 | 15.60 | 15.62 | 15.40 | 15.44 | 234,808 | -0.13(-0.86%) |
May 29, 2019 | 15.72 | 15.72 | 15.49 | 15.58 | 235,608 | -0.19(-1.20%) |
May 28, 2019 | 15.95 | 15.97 | 15.77 | 15.77 | 171,218 | -0.18(-1.15%) |
May 24, 2019 | 16.01 | 16.01 | 15.90 | 15.95 | 75,297 | -0.01(-0.04%) |
May 23, 2019 | 16.00 | 16.00 | 15.88 | 15.95 | 177,942 | -0.08(-0.49%) |
May 22, 2019 | 16.15 | 16.15 | 16.02 | 16.03 | 66,918 | -0.13(-0.78%) |
May 21, 2019 | 16.11 | 16.18 | 16.10 | 16.16 | 94,650 | +0.08(+0.53%) |
May 20, 2019 | 16.17 | 16.19 | 16.05 | 16.07 | 147,430 | -0.13(-0.78%) |
May 17, 2019 | 16.24 | 16.31 | 16.19 | 16.20 | 109,601 | -0.08(-0.52%) |
May 16, 2019 | 16.30 | 16.38 | 16.25 | 16.29 | 98,377 | +0.02(+0.13%) |
May 15, 2019 | 16.17 | 16.28 | 16.12 | 16.26 | 118,577 | +0.11(+0.65%) |
May 14, 2019 | 16.09 | 16.21 | 16.09 | 16.16 | 156,606 | +0.11(+0.70%) |
May 13, 2019 | 16.15 | 16.21 | 16.00 | 16.05 | 183,812 | -0.22(-1.38%) |
May 10, 2019 | 16.09 | 16.28 | 16.05 | 16.27 | 160,701 | +0.17(+1.05%) |
May 09, 2019 | 16.08 | 16.14 | 15.95 | 16.10 | 270,678 | -0.07(-0.43%) |
May 08, 2019 | 16.32 | 16.32 | 16.12 | 16.17 | 147,280 | -0.14(-0.86%) |
May 07, 2019 | 16.34 | 16.42 | 16.22 | 16.31 | 192,089 | -0.11(-0.68%) |
May 06, 2019 | 16.30 | 16.44 | 16.30 | 16.43 | 213,977 | -0.01(-0.04%) |
May 03, 2019 | 16.26 | 16.44 | 16.21 | 16.43 | 144,616 | +0.23(+1.43%) |
May 02, 2019 | 16.27 | 16.27 | 16.10 | 16.20 | 159,075 | -0.07(-0.43%) |
May 01, 2019 | 16.42 | 16.45 | 16.27 | 16.27 | 185,117 | -0.12(-0.72%) |
Apr 30, 2019 | 16.43 | 16.44 | 16.31 | 16.39 | 116,030 | -0.03(-0.21%) |
Apr 29, 2019 | 16.42 | 16.45 | 16.40 | 16.42 | 107,730 | +0.01(+0.04%) |
Apr 26, 2019 | 16.33 | 16.42 | 16.33 | 16.42 | 187,824 | +0.13(+0.77%) |
Apr 25, 2019 | 16.46 | 16.48 | 16.23 | 16.29 | 281,018 | -0.24(-1.48%) |
Apr 24, 2019 | 16.58 | 16.62 | 16.50 | 16.54 | 187,018 | -0.04(-0.25%) |
Apr 23, 2019 | 16.54 | 16.63 | 16.52 | 16.58 | 126,997 | +0.03(+0.21%) |
Apr 22, 2019 | 16.58 | 16.59 | 16.47 | 16.54 | 165,025 | -0.04(-0.25%) |
Apr 18, 2019 | 16.67 | 16.67 | 16.55 | 16.58 | 154,013 | -0.03(-0.21%) |
Apr 17, 2019 | 16.73 | 16.73 | 16.62 | 16.62 | 149,261 | -0.08(-0.46%) |
Apr 16, 2019 | 16.75 | 16.77 | 16.63 | 16.70 | 235,389 | -0.01(-0.08%) |
Apr 15, 2019 | 16.77 | 16.79 | 16.69 | 16.71 | 169,848 | -0.06(-0.37%) |
Apr 12, 2019 | 16.81 | 16.82 | 16.72 | 16.77 | 124,500 | +0.03(+0.17%) |
Apr 11, 2019 | 16.75 | 16.78 | 16.71 | 16.74 | 111,265 | +0.01(+0.04%) |
Apr 10, 2019 | 16.70 | 16.76 | 16.68 | 16.74 | 127,422 | +0.08(+0.50%) |
Apr 09, 2019 | 16.76 | 16.76 | 16.62 | 16.65 | 160,373 | -0.10(-0.60%) |
Apr 08, 2019 | 16.74 | 16.80 | 16.73 | 16.75 | 118,485 | +0.01(+0.06%) |
Apr 05, 2019 | 16.68 | 16.74 | 16.68 | 16.74 | 94,843 | +0.06(+0.38%) |
Apr 04, 2019 | 16.61 | 16.68 | 16.61 | 16.68 | 101,489 | +0.09(+0.55%) |
Apr 03, 2019 | 16.72 | 16.74 | 16.56 | 16.59 | 213,891 | -0.07(-0.44%) |
Apr 02, 2019 | 16.72 | 16.72 | 16.62 | 16.66 | 130,503 | -0.02(-0.12%) |
Apr 01, 2019 | 16.62 | 16.68 | 16.57 | 16.68 | 106,167 | +0.16(+0.97%) |
Mar 29, 2019 | 16.55 | 16.59 | 16.50 | 16.53 | 140,826 | +0.01(+0.04%) |
Mar 28, 2019 | 16.53 | 16.59 | 16.46 | 16.52 | 124,318 | -0.01(-0.06%) |
Mar 27, 2019 | 16.55 | 16.55 | 16.43 | 16.53 | 234,669 | +0.01(+0.06%) |
Mar 26, 2019 | 16.48 | 16.55 | 16.45 | 16.52 | 187,015 | +0.12(+0.76%) |
Mar 25, 2019 | 16.40 | 16.45 | 16.27 | 16.39 | 166,569 | +0.00(+0.00%) |
Mar 22, 2019 | 16.59 | 16.60 | 16.37 | 16.39 | 542,118 | -0.19(-1.17%) |
Mar 21, 2019 | 16.50 | 16.68 | 16.50 | 16.59 | 273,336 | +0.09(+0.55%) |
Mar 20, 2019 | 16.53 | 16.58 | 16.41 | 16.50 | 244,697 | -0.03(-0.17%) |
Mar 19, 2019 | 16.64 | 16.66 | 16.48 | 16.53 | 288,930 | -0.08(-0.50%) |
Mar 18, 2019 | 16.54 | 16.62 | 16.53 | 16.61 | 150,040 | +0.08(+0.50%) |
Mar 15, 2019 | 16.53 | 16.55 | 16.47 | 16.53 | 183,493 | +0.02(+0.13%) |
Mar 14, 2019 | 16.54 | 16.55 | 16.49 | 16.50 | 223,319 | -0.03(-0.17%) |
Mar 13, 2019 | 16.54 | 16.58 | 16.52 | 16.53 | 123,054 | +0.03(+0.17%) |
Mar 12, 2019 | 16.57 | 16.57 | 16.49 | 16.50 | 108,737 | -0.01(-0.04%) |
Mar 11, 2019 | 16.39 | 16.51 | 16.37 | 16.51 | 163,527 | +0.16(+0.98%) |
Mar 08, 2019 | 16.34 | 16.36 | 16.24 | 16.35 | 133,187 | -0.01(-0.08%) |
Mar 07, 2019 | 16.44 | 16.44 | 16.32 | 16.37 | 152,771 | -0.04(-0.27%) |
Mar 06, 2019 | 16.59 | 16.59 | 16.39 | 16.41 | 344,426 | -0.16(-0.99%) |
Mar 05, 2019 | 16.66 | 16.66 | 16.53 | 16.57 | 207,828 | -0.04(-0.25%) |
Mar 04, 2019 | 16.74 | 16.83 | 16.53 | 16.62 | 152,434 | -0.06(-0.33%) |