Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.83 | 14.97 | 14.83 | 14.86 | 5,102 | -0.18(-1.20%) |
May 30, 2019 | 14.95 | 15.09 | 14.95 | 15.04 | 4,463 | +0.11(+0.72%) |
May 29, 2019 | 15.09 | 15.09 | 14.93 | 14.93 | 36,689 | -0.22(-1.47%) |
May 28, 2019 | 15.16 | 15.31 | 15.16 | 15.16 | 8,302 | -0.01(-0.08%) |
May 24, 2019 | 15.17 | 15.29 | 15.15 | 15.17 | 8,877 | +0.01(+0.07%) |
May 23, 2019 | 15.32 | 15.32 | 15.04 | 15.16 | 10,911 | -0.39(-2.52%) |
May 22, 2019 | 15.61 | 15.61 | 15.48 | 15.55 | 11,098 | -0.06(-0.38%) |
May 21, 2019 | 15.56 | 15.65 | 15.56 | 15.61 | 10,562 | +0.19(+1.21%) |
May 20, 2019 | 15.55 | 15.55 | 15.37 | 15.42 | 10,457 | -0.25(-1.63%) |
May 17, 2019 | 15.86 | 15.94 | 15.68 | 15.68 | 10,000 | -0.36(-2.26%) |
May 16, 2019 | 15.86 | 16.14 | 15.86 | 16.04 | 8,058 | +0.14(+0.86%) |
May 15, 2019 | 15.68 | 15.93 | 15.68 | 15.90 | 27,120 | +0.19(+1.18%) |
May 14, 2019 | 15.52 | 15.78 | 15.51 | 15.72 | 47,053 | +0.21(+1.33%) |
May 13, 2019 | 15.72 | 15.72 | 15.47 | 15.51 | 17,575 | -0.53(-3.32%) |
May 10, 2019 | 15.96 | 16.07 | 15.91 | 16.05 | 5,306 | +0.00(+0.03%) |
May 09, 2019 | 16.16 | 16.16 | 15.70 | 16.04 | 18,737 | -0.12(-0.73%) |
May 08, 2019 | 16.17 | 16.18 | 16.05 | 16.16 | 13,371 | +0.17(+1.04%) |
May 07, 2019 | 16.26 | 16.27 | 15.93 | 15.99 | 27,719 | -0.46(-2.80%) |
May 06, 2019 | 16.17 | 16.45 | 16.17 | 16.45 | 12,377 | -0.11(-0.68%) |
May 03, 2019 | 16.40 | 16.57 | 16.40 | 16.57 | 22,959 | +0.21(+1.29%) |
May 02, 2019 | 16.39 | 16.44 | 16.18 | 16.36 | 21,419 | -0.05(-0.30%) |
May 01, 2019 | 16.59 | 16.59 | 16.41 | 16.41 | 8,928 | -0.06(-0.35%) |
Apr 30, 2019 | 16.46 | 16.49 | 16.38 | 16.46 | 7,318 | -0.02(-0.10%) |
Apr 29, 2019 | 16.49 | 16.49 | 16.42 | 16.48 | 9,249 | +0.13(+0.82%) |
Apr 26, 2019 | 16.34 | 16.39 | 16.21 | 16.35 | 16,224 | -0.09(-0.54%) |
Apr 25, 2019 | 16.50 | 16.50 | 16.29 | 16.43 | 10,650 | -0.06(-0.36%) |
Apr 24, 2019 | 16.60 | 16.60 | 16.46 | 16.49 | 7,897 | -0.07(-0.41%) |
Apr 23, 2019 | 16.38 | 16.59 | 16.37 | 16.56 | 10,669 | +0.31(+1.93%) |
Apr 22, 2019 | 16.18 | 16.30 | 16.13 | 16.25 | 12,056 | +0.08(+0.49%) |
Apr 18, 2019 | 16.23 | 16.23 | 16.09 | 16.17 | 13,061 | +0.02(+0.10%) |
Apr 17, 2019 | 16.31 | 16.31 | 16.13 | 16.15 | 26,287 | +0.03(+0.19%) |
Apr 16, 2019 | 16.07 | 16.12 | 16.03 | 16.12 | 14,847 | +0.12(+0.77%) |
Apr 15, 2019 | 16.11 | 16.11 | 15.91 | 16.00 | 26,762 | -0.05(-0.34%) |
Apr 12, 2019 | 16.05 | 16.07 | 15.97 | 16.05 | 12,347 | +0.13(+0.80%) |
Apr 11, 2019 | 16.03 | 16.03 | 15.91 | 15.92 | 23,656 | +0.01(+0.06%) |
Apr 10, 2019 | 15.89 | 15.96 | 15.89 | 15.91 | 3,786 | +0.13(+0.81%) |
Apr 09, 2019 | 15.94 | 15.94 | 15.78 | 15.79 | 46,452 | -0.10(-0.64%) |
Apr 08, 2019 | 15.79 | 15.90 | 15.78 | 15.89 | 11,530 | +0.06(+0.39%) |
Apr 05, 2019 | 15.85 | 15.85 | 15.79 | 15.83 | 10,306 | +0.13(+0.81%) |
Apr 04, 2019 | 15.93 | 15.93 | 15.59 | 15.70 | 54,671 | -0.15(-0.94%) |
Apr 03, 2019 | 15.91 | 15.91 | 15.83 | 15.85 | 21,134 | +0.16(+1.01%) |
Apr 02, 2019 | 15.76 | 15.76 | 15.63 | 15.69 | 14,433 | -0.02(-0.12%) |
Apr 01, 2019 | 15.55 | 15.72 | 15.53 | 15.71 | 22,311 | +0.28(+1.84%) |
Mar 29, 2019 | 15.35 | 15.44 | 15.35 | 15.42 | 54,695 | +0.22(+1.42%) |
Mar 28, 2019 | 15.19 | 15.26 | 15.16 | 15.21 | 5,708 | +0.01(+0.08%) |
Mar 27, 2019 | 15.41 | 15.41 | 15.11 | 15.20 | 6,818 | -0.13(-0.85%) |
Mar 26, 2019 | 15.39 | 15.52 | 15.33 | 15.33 | 38,412 | +0.05(+0.31%) |
Mar 25, 2019 | 15.20 | 15.29 | 15.18 | 15.28 | 19,051 | -0.08(-0.50%) |
Mar 22, 2019 | 15.71 | 15.71 | 15.36 | 15.36 | 31,633 | -0.35(-2.25%) |
Mar 21, 2019 | 15.44 | 15.71 | 15.44 | 15.71 | 18,493 | +0.32(+2.10%) |
Mar 20, 2019 | 15.48 | 15.48 | 15.28 | 15.39 | 20,486 | -0.03(-0.22%) |
Mar 19, 2019 | 15.41 | 15.44 | 15.35 | 15.42 | 38,042 | +0.18(+1.19%) |
Mar 18, 2019 | 15.34 | 15.36 | 15.16 | 15.24 | 104,597 | -0.01(-0.06%) |
Mar 15, 2019 | 15.19 | 15.33 | 15.19 | 15.25 | 11,122 | +0.05(+0.35%) |
Mar 14, 2019 | 15.25 | 15.26 | 15.19 | 15.19 | 7,200 | -0.05(-0.35%) |
Mar 13, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 19,436 | +0.16(+1.04%) |
Mar 12, 2019 | 15.17 | 15.17 | 15.04 | 15.09 | 6,485 | +0.02(+0.13%) |
Mar 11, 2019 | 14.74 | 15.07 | 14.74 | 15.07 | 7,894 | +0.44(+3.01%) |
Mar 08, 2019 | 14.61 | 14.68 | 14.57 | 14.63 | 19,796 | -0.11(-0.73%) |
Mar 07, 2019 | 14.96 | 14.96 | 14.72 | 14.74 | 17,382 | -0.23(-1.51%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.96 | 14.96 | 17,044 | -0.13(-0.84%) |
Mar 05, 2019 | 15.12 | 15.13 | 15.01 | 15.09 | 125,588 | +0.07(+0.46%) |
Mar 04, 2019 | 15.29 | 15.29 | 14.84 | 15.02 | 11,164 | -0.13(-0.84%) |