Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.69 | 14.85 | 14.69 | 14.76 | 170,747 | -0.14(-0.97%) |
May 30, 2019 | 15.09 | 15.09 | 14.90 | 14.90 | 4,942 | -0.06(-0.43%) |
May 29, 2019 | 14.98 | 14.98 | 14.97 | 14.97 | 2,688 | -0.19(-1.23%) |
May 28, 2019 | 15.20 | 15.20 | 15.15 | 15.15 | 1,425 | -0.15(-0.99%) |
May 24, 2019 | 15.29 | 15.30 | 15.25 | 15.30 | 1,571 | -0.04(-0.23%) |
May 23, 2019 | 15.31 | 15.37 | 15.31 | 15.34 | 4,593 | -0.53(-3.33%) |
May 22, 2019 | 16.03 | 16.03 | 15.82 | 15.87 | 1,150 | -0.30(-1.86%) |
May 21, 2019 | 15.94 | 16.17 | 15.94 | 16.17 | 14,978 | +0.27(+1.68%) |
May 20, 2019 | 15.95 | 15.97 | 15.90 | 15.90 | 793 | -0.11(-0.70%) |
May 17, 2019 | 16.24 | 16.24 | 16.01 | 16.01 | 5,500 | -0.26(-1.60%) |
May 16, 2019 | 16.29 | 16.29 | 16.27 | 16.27 | 1,192 | +0.27(+1.71%) |
May 15, 2019 | 15.91 | 16.00 | 15.91 | 16.00 | 1,070 | -0.04(-0.25%) |
May 14, 2019 | 15.93 | 16.15 | 15.93 | 16.04 | 4,081 | +0.22(+1.38%) |
May 13, 2019 | 15.90 | 15.90 | 15.66 | 15.82 | 171,339 | -0.17(-1.06%) |
May 10, 2019 | 16.03 | 16.03 | 15.99 | 15.99 | 3,929 | +0.07(+0.43%) |
May 09, 2019 | 15.98 | 15.98 | 15.92 | 15.92 | 2,085 | -0.14(-0.87%) |
May 08, 2019 | 15.90 | 16.11 | 15.90 | 16.06 | 1,343 | +0.19(+1.18%) |
May 07, 2019 | 15.80 | 15.87 | 15.77 | 15.87 | 5,056 | -0.17(-1.09%) |
May 06, 2019 | 15.95 | 16.05 | 15.95 | 16.05 | 1,335 | -0.05(-0.30%) |
May 03, 2019 | 15.86 | 16.10 | 15.86 | 16.10 | 17,737 | +0.23(+1.47%) |
May 02, 2019 | 16.00 | 16.00 | 15.76 | 15.86 | 15,381 | -0.35(-2.16%) |
May 01, 2019 | 16.35 | 16.43 | 16.21 | 16.21 | 6,302 | -0.20(-1.24%) |
Apr 30, 2019 | 16.66 | 16.66 | 16.42 | 16.42 | 3,890 | -0.14(-0.87%) |
Apr 29, 2019 | 16.53 | 16.56 | 16.49 | 16.56 | 2,504 | -0.05(-0.31%) |
Apr 26, 2019 | 16.68 | 16.68 | 16.48 | 16.61 | 12,348 | -0.14(-0.81%) |
Apr 25, 2019 | 16.89 | 16.89 | 16.75 | 16.75 | 2,342 | -0.13(-0.78%) |
Apr 24, 2019 | 16.91 | 17.02 | 16.88 | 16.88 | 9,506 | -0.21(-1.25%) |
Apr 23, 2019 | 17.16 | 17.16 | 17.09 | 17.09 | 1,878 | +0.00(+0.00%) |
Apr 22, 2019 | 16.92 | 17.16 | 16.92 | 17.09 | 3,700 | +0.34(+2.04%) |
Apr 18, 2019 | 16.96 | 16.96 | 16.75 | 16.75 | 6,623 | -0.20(-1.17%) |
Apr 17, 2019 | 17.01 | 17.02 | 16.95 | 16.95 | 4,251 | -0.06(-0.37%) |
Apr 16, 2019 | 16.99 | 17.01 | 16.90 | 17.01 | 5,014 | +0.02(+0.12%) |
Apr 15, 2019 | 17.04 | 17.08 | 16.90 | 16.99 | 7,239 | -0.15(-0.89%) |
Apr 12, 2019 | 17.43 | 17.43 | 17.09 | 17.15 | 5,163 | +0.18(+1.08%) |
Apr 11, 2019 | 17.15 | 17.15 | 16.91 | 16.96 | 4,254 | -0.13(-0.76%) |
Apr 10, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 1,453 | -0.00(-0.02%) |
Apr 09, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 1,068 | -0.20(-1.16%) |
Apr 08, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 626 | +0.10(+0.57%) |
Apr 05, 2019 | 16.74 | 17.20 | 16.74 | 17.20 | 4,041 | +0.46(+2.76%) |
Apr 04, 2019 | 16.60 | 16.74 | 16.60 | 16.74 | 1,268 | +0.09(+0.54%) |
Apr 03, 2019 | 16.90 | 16.90 | 16.65 | 16.65 | 2,359 | -0.25(-1.47%) |
Apr 02, 2019 | 16.97 | 16.97 | 16.88 | 16.90 | 2,751 | -0.10(-0.62%) |
Apr 01, 2019 | 16.98 | 17.01 | 16.98 | 17.00 | 3,889 | +0.15(+0.88%) |
Mar 29, 2019 | 17.07 | 17.07 | 16.85 | 16.85 | 1,908 | +0.03(+0.18%) |
Mar 28, 2019 | 16.76 | 16.82 | 16.76 | 16.82 | 1,714 | +0.01(+0.08%) |
Mar 27, 2019 | 16.85 | 16.85 | 16.80 | 16.81 | 5,284 | -0.14(-0.80%) |
Mar 26, 2019 | 16.82 | 16.95 | 16.82 | 16.95 | 1,097 | +0.32(+1.92%) |
Mar 25, 2019 | 16.58 | 16.69 | 16.58 | 16.63 | 9,723 | -0.15(-0.90%) |
Mar 22, 2019 | 17.14 | 17.14 | 16.74 | 16.78 | 4,041 | -0.30(-1.76%) |
Mar 21, 2019 | 17.03 | 17.08 | 17.03 | 17.08 | 3,187 | -0.04(-0.25%) |
Mar 20, 2019 | 16.81 | 17.12 | 16.81 | 17.12 | 1,598 | +0.19(+1.14%) |
Mar 19, 2019 | 16.90 | 16.94 | 16.90 | 16.93 | 840 | +0.08(+0.47%) |
Mar 18, 2019 | 16.80 | 16.85 | 16.78 | 16.85 | 2,728 | +0.19(+1.13%) |
Mar 15, 2019 | 16.63 | 16.69 | 16.63 | 16.66 | 1,469 | -0.04(-0.26%) |
Mar 14, 2019 | 16.72 | 16.72 | 16.70 | 16.70 | 2,559 | +0.19(+1.15%) |
Mar 13, 2019 | 16.60 | 16.60 | 16.51 | 16.51 | 755 | +0.13(+0.77%) |
Mar 12, 2019 | 16.27 | 16.47 | 16.27 | 16.39 | 1,813 | +0.21(+1.30%) |
Mar 11, 2019 | 16.21 | 16.21 | 16.18 | 16.18 | 890 | +0.29(+1.85%) |
Mar 08, 2019 | 15.92 | 15.96 | 15.81 | 15.88 | 14,697 | -0.47(-2.88%) |
Mar 07, 2019 | 16.36 | 16.46 | 16.35 | 16.35 | 18,497 | -0.11(-0.69%) |
Mar 06, 2019 | 16.52 | 16.57 | 16.47 | 16.47 | 5,167 | -0.23(-1.38%) |
Mar 05, 2019 | 16.72 | 16.73 | 16.61 | 16.70 | 1,593 | -0.00(-0.00%) |
Mar 04, 2019 | 16.80 | 16.82 | 16.59 | 16.70 | 3,655 | +0.02(+0.11%) |