Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.83 | 15.06 | 14.76 | 15.05 | 522,581 | +0.12(+0.84%) |
May 30, 2019 | 15.10 | 15.29 | 14.91 | 14.93 | 456,170 | -0.20(-1.30%) |
May 29, 2019 | 15.21 | 15.21 | 15.02 | 15.13 | 556,744 | -0.13(-0.88%) |
May 28, 2019 | 15.18 | 15.49 | 15.11 | 15.26 | 932,848 | +0.08(+0.53%) |
May 24, 2019 | 15.44 | 15.47 | 15.15 | 15.18 | 731,569 | -0.21(-1.39%) |
May 23, 2019 | 15.43 | 15.56 | 15.30 | 15.39 | 717,822 | -0.21(-1.32%) |
May 22, 2019 | 15.77 | 15.79 | 15.54 | 15.60 | 399,586 | -0.19(-1.19%) |
May 21, 2019 | 15.63 | 15.80 | 15.59 | 15.79 | 601,621 | +0.21(+1.32%) |
May 20, 2019 | 15.63 | 15.71 | 15.56 | 15.58 | 387,912 | -0.12(-0.80%) |
May 17, 2019 | 15.79 | 15.91 | 15.68 | 15.71 | 667,282 | -0.21(-1.35%) |
May 16, 2019 | 15.88 | 16.14 | 15.88 | 15.92 | 527,856 | +0.03(+0.17%) |
May 15, 2019 | 15.76 | 15.93 | 15.72 | 15.89 | 520,484 | +0.02(+0.11%) |
May 14, 2019 | 15.70 | 16.03 | 15.68 | 15.88 | 603,104 | +0.24(+1.54%) |
May 13, 2019 | 15.88 | 15.98 | 15.54 | 15.63 | 977,992 | -0.42(-2.61%) |
May 10, 2019 | 15.71 | 16.09 | 15.71 | 16.05 | 536,805 | +0.30(+1.93%) |
May 09, 2019 | 15.71 | 15.80 | 15.56 | 15.75 | 618,338 | -0.05(-0.34%) |
May 08, 2019 | 16.09 | 16.20 | 15.79 | 15.80 | 601,455 | -0.33(-2.05%) |
May 07, 2019 | 16.03 | 16.18 | 15.98 | 16.13 | 718,355 | +0.01(+0.06%) |
May 06, 2019 | 15.96 | 16.16 | 15.95 | 16.13 | 498,322 | -0.03(-0.17%) |
May 03, 2019 | 15.88 | 16.16 | 15.82 | 16.15 | 661,010 | +0.34(+2.15%) |
May 02, 2019 | 15.87 | 15.97 | 15.71 | 15.81 | 926,754 | -0.04(-0.23%) |
May 01, 2019 | 16.17 | 16.20 | 15.85 | 15.85 | 552,873 | -0.29(-1.77%) |
Apr 30, 2019 | 16.15 | 16.19 | 15.90 | 16.13 | 1,256,263 | -0.05(-0.33%) |
Apr 29, 2019 | 15.97 | 16.30 | 15.83 | 16.19 | 1,310,997 | +0.24(+1.51%) |
Apr 26, 2019 | 15.55 | 16.03 | 15.55 | 15.95 | 1,199,719 | +0.54(+3.54%) |
Apr 25, 2019 | 15.54 | 15.54 | 15.29 | 15.40 | 964,239 | -0.15(-0.98%) |
Apr 24, 2019 | 15.68 | 15.80 | 15.55 | 15.55 | 899,147 | -0.08(-0.51%) |
Apr 23, 2019 | 15.51 | 15.64 | 15.47 | 15.63 | 1,040,966 | +0.20(+1.27%) |
Apr 22, 2019 | 15.70 | 15.71 | 15.44 | 15.44 | 1,050,656 | -0.26(-1.65%) |
Apr 18, 2019 | 15.70 | 15.77 | 15.54 | 15.70 | 774,128 | -0.02(-0.11%) |
Apr 17, 2019 | 15.67 | 15.78 | 15.47 | 15.71 | 728,693 | +0.07(+0.46%) |
Apr 16, 2019 | 15.90 | 15.96 | 15.63 | 15.64 | 623,957 | -0.18(-1.13%) |
Apr 15, 2019 | 15.79 | 15.93 | 15.66 | 15.82 | 602,870 | +0.13(+0.85%) |
Apr 12, 2019 | 15.73 | 15.78 | 15.61 | 15.69 | 460,646 | +0.04(+0.29%) |
Apr 11, 2019 | 15.65 | 15.72 | 15.50 | 15.64 | 508,409 | -0.06(-0.40%) |
Apr 10, 2019 | 15.50 | 15.78 | 15.50 | 15.71 | 539,508 | +0.25(+1.62%) |
Apr 09, 2019 | 15.69 | 15.71 | 15.45 | 15.46 | 405,151 | -0.26(-1.65%) |
Apr 08, 2019 | 15.78 | 15.80 | 15.58 | 15.71 | 384,270 | -0.10(-0.62%) |
Apr 05, 2019 | 15.72 | 15.84 | 15.63 | 15.81 | 633,683 | +0.13(+0.85%) |
Apr 04, 2019 | 15.80 | 15.83 | 15.55 | 15.68 | 570,302 | -0.14(-0.90%) |
Apr 03, 2019 | 15.79 | 15.92 | 15.73 | 15.82 | 517,915 | +0.14(+0.91%) |
Apr 02, 2019 | 15.66 | 15.76 | 15.60 | 15.68 | 583,756 | +0.06(+0.40%) |
Apr 01, 2019 | 15.54 | 15.62 | 15.42 | 15.62 | 468,855 | +0.16(+1.04%) |
Mar 29, 2019 | 15.53 | 15.62 | 15.33 | 15.46 | 931,261 | +0.00(+0.00%) |
Mar 28, 2019 | 15.45 | 15.62 | 15.31 | 15.46 | 814,248 | +0.06(+0.41%) |
Mar 27, 2019 | 15.59 | 15.64 | 15.28 | 15.39 | 915,984 | -0.12(-0.79%) |
Mar 26, 2019 | 15.16 | 15.60 | 15.16 | 15.52 | 1,208,980 | +0.51(+3.40%) |
Mar 25, 2019 | 14.82 | 15.10 | 14.74 | 15.01 | 674,227 | +0.20(+1.37%) |
Mar 22, 2019 | 14.94 | 14.97 | 14.70 | 14.80 | 789,558 | -0.19(-1.29%) |
Mar 21, 2019 | 14.74 | 15.09 | 14.74 | 15.00 | 692,764 | +0.24(+1.61%) |
Mar 20, 2019 | 15.19 | 15.24 | 14.72 | 14.76 | 1,239,768 | -0.47(-3.06%) |
Mar 19, 2019 | 15.23 | 15.38 | 15.14 | 15.23 | 1,536,500 | +0.01(+0.06%) |
Mar 18, 2019 | 15.01 | 15.22 | 15.01 | 15.22 | 899,241 | +0.18(+1.17%) |
Mar 15, 2019 | 15.14 | 15.14 | 14.98 | 15.04 | 1,062,705 | +0.01(+0.06%) |
Mar 14, 2019 | 15.02 | 15.08 | 14.88 | 15.03 | 489,612 | +0.02(+0.12%) |
Mar 13, 2019 | 14.92 | 15.02 | 14.87 | 15.01 | 618,719 | +0.17(+1.13%) |
Mar 12, 2019 | 14.80 | 14.91 | 14.69 | 14.85 | 598,561 | +0.08(+0.54%) |
Mar 11, 2019 | 14.61 | 14.78 | 14.50 | 14.77 | 546,223 | +0.17(+1.15%) |
Mar 08, 2019 | 14.57 | 14.66 | 14.48 | 14.60 | 633,555 | -0.01(-0.06%) |
Mar 07, 2019 | 14.41 | 14.62 | 14.34 | 14.61 | 907,815 | +0.22(+1.53%) |
Mar 06, 2019 | 14.54 | 14.57 | 14.37 | 14.39 | 912,417 | -0.12(-0.85%) |
Mar 05, 2019 | 14.67 | 14.72 | 14.48 | 14.51 | 915,171 | -0.16(-1.08%) |
Mar 04, 2019 | 14.97 | 15.03 | 14.58 | 14.67 | 1,102,384 | -0.29(-1.94%) |