Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.93 | 14.93 | 14.85 | 14.86 | 8,686 | -0.08(-0.51%) |
May 30, 2019 | 14.93 | 14.94 | 14.93 | 14.93 | 3,908 | +0.00(+0.03%) |
May 29, 2019 | 14.93 | 14.93 | 14.87 | 14.93 | 5,775 | -0.06(-0.37%) |
May 28, 2019 | 15.00 | 15.00 | 14.99 | 14.99 | 2,055 | -0.01(-0.05%) |
May 24, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 526 | +0.05(+0.32%) |
May 23, 2019 | 14.94 | 14.95 | 14.94 | 14.95 | 1,229 | -0.08(-0.55%) |
May 22, 2019 | 15.01 | 15.03 | 15.01 | 15.03 | 2,550 | -0.00(-0.00%) |
May 21, 2019 | 15.00 | 15.03 | 15.00 | 15.03 | 900 | +0.04(+0.26%) |
May 20, 2019 | 15.02 | 15.02 | 14.98 | 14.99 | 3,901 | -0.05(-0.33%) |
May 17, 2019 | 14.98 | 15.06 | 14.98 | 15.04 | 9,213 | +0.03(+0.23%) |
May 16, 2019 | 15.03 | 15.12 | 15.01 | 15.01 | 4,725 | -0.04(-0.28%) |
May 15, 2019 | 15.06 | 15.06 | 15.05 | 15.05 | 1,784 | -0.01(-0.06%) |
May 14, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 2,174 | +0.05(+0.36%) |
May 13, 2019 | 15.08 | 15.08 | 15.00 | 15.00 | 6,512 | -0.13(-0.84%) |
May 10, 2019 | 15.08 | 15.15 | 15.08 | 15.13 | 5,527 | +0.03(+0.19%) |
May 09, 2019 | 15.21 | 15.21 | 15.09 | 15.10 | 8,555 | -0.02(-0.15%) |
May 08, 2019 | 15.18 | 15.18 | 15.12 | 15.12 | 4,216 | -0.03(-0.22%) |
May 07, 2019 | 15.21 | 15.21 | 15.15 | 15.16 | 4,037 | -0.04(-0.25%) |
May 06, 2019 | 15.20 | 15.20 | 15.19 | 15.20 | 9,573 | -0.04(-0.26%) |
May 03, 2019 | 15.26 | 15.26 | 15.19 | 15.24 | 6,844 | +0.06(+0.39%) |
May 02, 2019 | 15.21 | 15.22 | 15.13 | 15.18 | 6,562 | -0.02(-0.10%) |
May 01, 2019 | 15.26 | 15.26 | 15.19 | 15.19 | 6,038 | -0.04(-0.25%) |
Apr 30, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 1,504 | +0.01(+0.05%) |
Apr 29, 2019 | 15.25 | 15.25 | 15.22 | 15.22 | 3,217 | +0.01(+0.09%) |
Apr 26, 2019 | 15.23 | 15.25 | 15.17 | 15.21 | 11,631 | +0.02(+0.13%) |
Apr 25, 2019 | 15.20 | 15.22 | 15.19 | 15.19 | 4,652 | +0.00(+0.00%) |
Apr 24, 2019 | 15.22 | 15.23 | 15.19 | 15.19 | 2,133 | -0.01(-0.05%) |
Apr 23, 2019 | 15.15 | 15.20 | 15.15 | 15.20 | 2,786 | +0.07(+0.45%) |
Apr 22, 2019 | 15.12 | 15.17 | 15.12 | 15.13 | 3,867 | -0.02(-0.10%) |
Apr 18, 2019 | 15.18 | 15.25 | 15.14 | 15.14 | 2,114 | -0.05(-0.34%) |
Apr 17, 2019 | 15.21 | 15.21 | 15.15 | 15.19 | 5,818 | +0.03(+0.21%) |
Apr 16, 2019 | 15.18 | 15.19 | 15.16 | 15.16 | 1,326,116 | -0.09(-0.61%) |
Apr 15, 2019 | 15.14 | 15.26 | 15.14 | 15.26 | 1,816 | +0.07(+0.47%) |
Apr 12, 2019 | 15.19 | 15.21 | 15.18 | 15.18 | 5,022 | +0.03(+0.17%) |
Apr 11, 2019 | 15.04 | 15.17 | 15.04 | 15.16 | 3,494 | +0.12(+0.81%) |
Apr 10, 2019 | 15.18 | 15.19 | 15.04 | 15.04 | 806,305 | -0.06(-0.43%) |
Apr 09, 2019 | 15.16 | 15.16 | 15.08 | 15.10 | 3,981 | -0.03(-0.23%) |
Apr 08, 2019 | 15.14 | 15.16 | 15.09 | 15.14 | 4,742 | +0.11(+0.70%) |
Apr 05, 2019 | 15.13 | 15.15 | 15.03 | 15.03 | 1,586 | -0.05(-0.30%) |
Apr 04, 2019 | 15.15 | 15.15 | 15.07 | 15.07 | 4,573 | -0.01(-0.04%) |
Apr 03, 2019 | 15.08 | 15.09 | 15.08 | 15.08 | 8,271 | +0.02(+0.11%) |
Apr 02, 2019 | 15.03 | 15.07 | 15.03 | 15.06 | 15,218 | -0.02(-0.10%) |
Apr 01, 2019 | 15.04 | 15.10 | 15.04 | 15.08 | 8,924 | +0.08(+0.54%) |
Mar 29, 2019 | 15.01 | 15.01 | 14.99 | 15.00 | 13,536 | +0.01(+0.05%) |
Mar 28, 2019 | 14.97 | 15.01 | 14.96 | 14.99 | 8,544 | +0.01(+0.05%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.96 | 14.98 | 16,053 | +0.01(+0.04%) |
Mar 26, 2019 | 14.96 | 14.99 | 14.96 | 14.98 | 2,343 | +0.02(+0.14%) |
Mar 25, 2019 | 14.95 | 14.96 | 14.95 | 14.96 | 26,967 | +0.02(+0.15%) |
Mar 22, 2019 | 14.97 | 14.99 | 14.93 | 14.93 | 1,858 | -0.04(-0.30%) |
Mar 21, 2019 | 15.00 | 15.00 | 14.97 | 14.98 | 1,706 | +0.05(+0.30%) |
Mar 20, 2019 | 14.95 | 14.96 | 14.93 | 14.93 | 9,613 | -0.02(-0.13%) |
Mar 19, 2019 | 14.99 | 14.99 | 14.95 | 14.95 | 148,452 | -0.02(-0.11%) |
Mar 18, 2019 | 15.00 | 15.01 | 14.93 | 14.97 | 16,053 | -0.01(-0.06%) |
Mar 15, 2019 | 14.99 | 15.01 | 14.98 | 14.98 | 6,104 | -0.06(-0.40%) |
Mar 14, 2019 | 14.96 | 15.04 | 14.93 | 15.04 | 108,587 | +0.10(+0.66%) |
Mar 13, 2019 | 14.93 | 14.94 | 14.93 | 14.94 | 4,520 | +0.05(+0.37%) |
Mar 12, 2019 | 14.97 | 14.97 | 14.87 | 14.89 | 41,545 | +0.02(+0.12%) |
Mar 11, 2019 | 14.82 | 14.88 | 14.82 | 14.87 | 5,210 | +0.03(+0.22%) |
Mar 08, 2019 | 14.83 | 14.84 | 14.81 | 14.84 | 1,592 | -0.05(-0.30%) |
Mar 07, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 1,324 | -0.06(-0.38%) |
Mar 06, 2019 | 14.95 | 14.95 | 14.90 | 14.94 | 13,441 | -0.05(-0.33%) |
Mar 05, 2019 | 14.90 | 14.99 | 14.89 | 14.99 | 33,590 | +0.07(+0.47%) |
Mar 04, 2019 | 14.90 | 14.97 | 14.89 | 14.92 | 6,017 | +0.02(+0.13%) |