Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.79 | 15.83 | 15.70 | 15.77 | 779,275 | -0.02(-0.13%) |
May 30, 2019 | 15.83 | 15.91 | 15.75 | 15.79 | 477,720 | -0.02(-0.13%) |
May 29, 2019 | 15.93 | 15.96 | 15.78 | 15.81 | 747,883 | -0.12(-0.75%) |
May 28, 2019 | 15.84 | 15.98 | 15.84 | 15.93 | 1,400,977 | +0.11(+0.70%) |
May 27, 2019 | 15.79 | 15.83 | 15.74 | 15.82 | 518,418 | +0.03(+0.19%) |
May 24, 2019 | 15.80 | 15.90 | 15.76 | 15.79 | 740,420 | +0.02(+0.13%) |
May 23, 2019 | 15.69 | 15.83 | 15.65 | 15.77 | 995,538 | +0.13(+0.83%) |
May 22, 2019 | 15.64 | 15.67 | 15.61 | 15.64 | 653,631 | +0.01(+0.06%) |
May 21, 2019 | 15.80 | 15.84 | 15.61 | 15.63 | 1,216,662 | -0.07(-0.45%) |
May 17, 2019 | 15.70 | 15.70 | 15.70 | 0 | +0.08(+0.51%) | |
May 16, 2019 | 15.50 | 15.74 | 15.50 | 15.62 | 1,314,622 | +0.14(+0.90%) |
May 15, 2019 | 15.34 | 15.53 | 15.27 | 15.48 | 1,507,553 | +0.21(+1.38%) |
May 14, 2019 | 15.32 | 15.47 | 15.25 | 15.27 | 1,357,558 | -0.07(-0.46%) |
May 13, 2019 | 15.23 | 15.34 | 15.13 | 15.34 | 686,689 | +0.09(+0.59%) |
May 10, 2019 | 15.30 | 15.35 | 15.06 | 15.25 | 1,346,170 | +0.00(+0.00%) |
May 09, 2019 | 15.22 | 15.32 | 15.14 | 15.25 | 999,400 | +0.05(+0.33%) |
May 08, 2019 | 15.15 | 15.23 | 15.00 | 15.20 | 1,382,709 | +0.03(+0.20%) |
May 07, 2019 | 15.20 | 15.25 | 15.12 | 15.17 | 1,341,419 | -0.03(-0.20%) |
May 06, 2019 | 15.20 | 15.35 | 15.10 | 15.20 | 1,212,365 | -0.01(-0.07%) |
May 03, 2019 | 15.22 | 15.27 | 15.17 | 15.21 | 703,951 | +0.01(+0.07%) |
May 02, 2019 | 15.20 | 15.27 | 15.16 | 15.20 | 1,119,602 | -0.02(-0.13%) |
May 01, 2019 | 15.29 | 15.30 | 15.14 | 15.22 | 1,533,714 | -0.07(-0.46%) |
Apr 30, 2019 | 15.16 | 15.30 | 15.11 | 15.29 | 1,083,454 | +0.11(+0.72%) |
Apr 29, 2019 | 15.30 | 15.31 | 15.15 | 15.18 | 811,178 | -0.11(-0.72%) |
Apr 26, 2019 | 15.36 | 15.41 | 15.28 | 15.29 | 645,201 | -0.06(-0.39%) |
Apr 25, 2019 | 15.32 | 15.46 | 15.26 | 15.35 | 795,131 | +0.02(+0.13%) |
Apr 24, 2019 | 15.40 | 15.40 | 15.25 | 15.33 | 737,208 | -0.02(-0.13%) |
Apr 23, 2019 | 15.38 | 15.43 | 15.30 | 15.35 | 648,529 | -0.01(-0.07%) |
Apr 22, 2019 | 15.38 | 15.43 | 15.24 | 15.36 | 784,120 | +0.03(+0.20%) |
Apr 18, 2019 | 15.33 | 15.33 | 15.33 | 0 | +0.01(+0.07%) | |
Apr 17, 2019 | 15.25 | 15.32 | 15.13 | 15.32 | 702,173 | +0.11(+0.72%) |
Apr 16, 2019 | 15.36 | 15.44 | 15.21 | 15.21 | 736,147 | -0.11(-0.72%) |
Apr 15, 2019 | 15.36 | 15.40 | 15.27 | 15.32 | 723,516 | +0.02(+0.13%) |
Apr 12, 2019 | 15.33 | 15.37 | 15.26 | 15.30 | 853,364 | -0.03(-0.20%) |
Apr 11, 2019 | 15.35 | 15.39 | 15.23 | 15.33 | 956,412 | +0.04(+0.26%) |
Apr 10, 2019 | 15.26 | 15.46 | 15.26 | 15.29 | 1,058,287 | +0.08(+0.53%) |
Apr 09, 2019 | 15.15 | 15.31 | 15.13 | 15.21 | 1,039,754 | +0.06(+0.40%) |
Apr 08, 2019 | 15.24 | 15.24 | 15.11 | 15.15 | 927,907 | -0.08(-0.53%) |
Apr 05, 2019 | 15.13 | 15.25 | 15.04 | 15.23 | 827,937 | +0.09(+0.59%) |
Apr 04, 2019 | 15.17 | 15.24 | 15.01 | 15.14 | 1,688,185 | -0.02(-0.13%) |
Apr 03, 2019 | 15.12 | 15.18 | 14.96 | 15.16 | 1,985,075 | +0.11(+0.73%) |
Apr 02, 2019 | 14.98 | 15.05 | 14.83 | 15.05 | 1,043,461 | +0.10(+0.67%) |
Apr 01, 2019 | 15.02 | 15.09 | 14.83 | 14.95 | 908,835 | -0.08(-0.53%) |
Mar 29, 2019 | 15.04 | 15.15 | 14.89 | 15.03 | 940,050 | +0.04(+0.27%) |
Mar 28, 2019 | 15.10 | 15.16 | 14.99 | 14.99 | 750,412 | -0.26(-1.70%) |
Mar 27, 2019 | 15.28 | 15.29 | 15.15 | 15.25 | 899,533 | -0.01(-0.07%) |
Mar 26, 2019 | 15.15 | 15.28 | 15.13 | 15.26 | 6,407,561 | +0.12(+0.79%) |
Mar 25, 2019 | 15.10 | 15.18 | 15.05 | 15.14 | 811,134 | -0.02(-0.13%) |
Mar 22, 2019 | 14.97 | 15.19 | 14.91 | 15.16 | 1,103,383 | +0.21(+1.40%) |
Mar 21, 2019 | 14.90 | 15.09 | 14.88 | 14.95 | 2,557,373 | +0.06(+0.40%) |
Mar 20, 2019 | 14.75 | 14.93 | 14.72 | 14.89 | 1,082,991 | +0.15(+1.02%) |
Mar 19, 2019 | 14.92 | 14.94 | 14.71 | 14.74 | 1,346,685 | -0.23(-1.54%) |
Mar 18, 2019 | 14.97 | 15.01 | 14.92 | 14.97 | 777,978 | +0.04(+0.27%) |
Mar 15, 2019 | 15.00 | 15.08 | 14.93 | 14.93 | 2,020,739 | -0.03(-0.20%) |
Mar 14, 2019 | 14.99 | 15.09 | 14.92 | 14.96 | 1,164,290 | +0.00(+0.00%) |
Mar 13, 2019 | 15.12 | 15.12 | 14.88 | 14.96 | 1,299,804 | -0.14(-0.93%) |
Mar 12, 2019 | 14.97 | 15.13 | 14.94 | 15.10 | 1,666,041 | +0.15(+1.00%) |
Mar 11, 2019 | 14.98 | 15.04 | 14.87 | 14.95 | 1,096,932 | +0.05(+0.34%) |
Mar 08, 2019 | 15.05 | 15.06 | 14.88 | 14.90 | 1,150,422 | -0.15(-1.00%) |
Mar 07, 2019 | 15.05 | 15.10 | 14.91 | 15.05 | 1,133,190 | +0.00(+0.00%) |
Mar 06, 2019 | 15.00 | 15.16 | 14.98 | 15.05 | 994,442 | +0.05(+0.33%) |
Mar 05, 2019 | 15.00 | 15.09 | 14.90 | 15.00 | 1,242,719 | +0.01(+0.07%) |
Mar 04, 2019 | 14.77 | 15.05 | 14.76 | 14.99 | 1,411,275 | +0.33(+2.25%) |