Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.78 | 15.82 | 15.77 | 15.78 | 14,800 | +0.04(+0.29%) |
May 30, 2019 | 15.76 | 15.77 | 15.72 | 15.73 | 5,669 | -0.03(-0.16%) |
May 29, 2019 | 15.70 | 15.84 | 15.70 | 15.76 | 4,475 | -0.07(-0.44%) |
May 28, 2019 | 15.87 | 15.87 | 15.81 | 15.82 | 5,873 | +0.09(+0.60%) |
May 24, 2019 | 15.72 | 15.73 | 15.71 | 15.73 | 2,100 | +0.01(+0.03%) |
May 23, 2019 | 15.85 | 15.91 | 15.59 | 15.72 | 3,488 | -0.21(-1.29%) |
May 22, 2019 | 15.94 | 15.94 | 15.86 | 15.93 | 3,965 | -0.14(-0.87%) |
May 21, 2019 | 16.12 | 16.12 | 15.97 | 16.07 | 15,470 | -0.15(-0.92%) |
May 20, 2019 | 16.16 | 16.23 | 16.11 | 16.22 | 5,743 | -0.23(-1.40%) |
May 17, 2019 | 16.50 | 16.63 | 16.36 | 16.45 | 3,100 | -0.05(-0.30%) |
May 16, 2019 | 16.50 | 16.55 | 16.46 | 16.50 | 7,583 | +0.01(+0.06%) |
May 15, 2019 | 16.31 | 16.60 | 16.31 | 16.49 | 9,618 | +0.19(+1.17%) |
May 14, 2019 | 16.28 | 16.46 | 16.28 | 16.30 | 10,044 | +0.23(+1.46%) |
May 13, 2019 | 16.06 | 16.30 | 16.06 | 16.07 | 15,864 | -0.31(-1.92%) |
May 10, 2019 | 16.28 | 16.48 | 16.13 | 16.38 | 20,200 | -0.26(-1.53%) |
May 09, 2019 | 16.36 | 16.64 | 16.36 | 16.64 | 3,621 | +0.12(+0.76%) |
May 08, 2019 | 16.64 | 16.65 | 16.51 | 16.51 | 5,506 | -0.03(-0.18%) |
May 07, 2019 | 16.74 | 16.74 | 16.46 | 16.54 | 5,270 | +0.02(+0.12%) |
May 06, 2019 | 16.64 | 16.64 | 16.43 | 16.52 | 10,645 | -0.19(-1.14%) |
May 03, 2019 | 16.61 | 16.71 | 16.54 | 16.71 | 8,100 | +0.31(+1.89%) |
May 02, 2019 | 16.41 | 16.53 | 16.40 | 16.40 | 1,681 | -0.12(-0.70%) |
May 01, 2019 | 16.86 | 16.86 | 16.52 | 16.52 | 1,776 | +0.01(+0.04%) |
Apr 30, 2019 | 16.55 | 16.60 | 16.50 | 16.51 | 11,337 | -0.03(-0.18%) |
Apr 29, 2019 | 16.55 | 16.57 | 16.51 | 16.54 | 3,389 | +0.05(+0.30%) |
Apr 26, 2019 | 16.48 | 16.55 | 16.47 | 16.49 | 9,500 | +0.10(+0.61%) |
Apr 25, 2019 | 16.39 | 16.43 | 16.37 | 16.39 | 3,050 | +0.06(+0.37%) |
Apr 24, 2019 | 16.34 | 16.44 | 16.32 | 16.33 | 2,622 | -0.04(-0.24%) |
Apr 23, 2019 | 16.45 | 16.45 | 16.30 | 16.37 | 4,564 | -0.07(-0.43%) |
Apr 22, 2019 | 16.49 | 16.51 | 16.33 | 16.44 | 4,503 | +0.05(+0.31%) |
Apr 18, 2019 | 16.52 | 16.52 | 16.28 | 16.39 | 1,800 | +0.19(+1.17%) |
Apr 17, 2019 | 16.25 | 16.32 | 16.20 | 16.20 | 6,464 | +0.08(+0.50%) |
Apr 16, 2019 | 16.12 | 16.31 | 16.12 | 16.12 | 186,948 | -0.01(-0.06%) |
Apr 15, 2019 | 15.96 | 16.14 | 15.96 | 16.13 | 14,122 | +0.07(+0.44%) |
Apr 12, 2019 | 16.17 | 16.17 | 16.00 | 16.06 | 27,700 | -0.07(-0.40%) |
Apr 11, 2019 | 16.31 | 16.71 | 16.11 | 16.12 | 28,402 | -0.54(-3.24%) |
Apr 10, 2019 | 16.79 | 16.79 | 16.64 | 16.66 | 3,988 | +0.02(+0.09%) |
Apr 09, 2019 | 16.62 | 16.75 | 16.62 | 16.65 | 5,432 | -0.05(-0.27%) |
Apr 08, 2019 | 16.71 | 16.71 | 16.70 | 16.70 | 1,283 | -0.07(-0.39%) |
Apr 05, 2019 | 16.80 | 16.80 | 16.68 | 16.76 | 4,800 | +0.07(+0.42%) |
Apr 04, 2019 | 16.85 | 16.85 | 16.58 | 16.69 | 7,116 | +0.19(+1.15%) |
Apr 03, 2019 | 16.40 | 16.58 | 16.40 | 16.50 | 26,558 | +0.25(+1.54%) |
Apr 02, 2019 | 16.15 | 16.28 | 16.15 | 16.25 | 15,781 | +0.14(+0.84%) |
Apr 01, 2019 | 16.06 | 16.18 | 16.05 | 16.11 | 2,787 | +0.25(+1.61%) |
Mar 29, 2019 | 15.70 | 15.92 | 15.70 | 15.86 | 2,800 | +0.10(+0.63%) |
Mar 28, 2019 | 15.65 | 15.86 | 15.65 | 15.76 | 4,899 | -0.08(-0.51%) |
Mar 27, 2019 | 15.99 | 16.38 | 15.60 | 15.84 | 10,507 | -0.09(-0.56%) |
Mar 26, 2019 | 16.02 | 16.02 | 15.80 | 15.93 | 6,534 | -0.16(-1.03%) |
Mar 25, 2019 | 16.13 | 16.13 | 16.00 | 16.09 | 1,745 | -0.04(-0.22%) |
Mar 22, 2019 | 16.08 | 16.18 | 16.04 | 16.13 | 3,500 | -0.05(-0.31%) |
Mar 21, 2019 | 16.26 | 16.26 | 16.14 | 16.18 | 13,470 | +0.00(+0.00%) |
Mar 20, 2019 | 15.91 | 16.28 | 15.91 | 16.18 | 3,920 | +0.03(+0.19%) |
Mar 19, 2019 | 16.32 | 16.32 | 15.96 | 16.15 | 8,328 | +0.00(+0.00%) |
Mar 18, 2019 | 16.28 | 16.28 | 16.07 | 16.15 | 10,693 | +0.13(+0.81%) |
Mar 15, 2019 | 15.85 | 16.19 | 15.85 | 16.02 | 3,400 | +0.01(+0.06%) |
Mar 14, 2019 | 15.86 | 16.20 | 15.86 | 16.01 | 1,531 | -0.19(-1.20%) |
Mar 13, 2019 | 16.03 | 16.25 | 16.03 | 16.20 | 57,049 | +0.26(+1.66%) |
Mar 12, 2019 | 16.00 | 16.00 | 15.79 | 15.94 | 11,126 | -0.04(-0.22%) |
Mar 11, 2019 | 15.90 | 16.00 | 15.77 | 15.97 | 9,367 | +0.34(+2.17%) |
Mar 08, 2019 | 15.53 | 15.69 | 15.53 | 15.63 | 4,800 | +0.16(+1.07%) |
Mar 07, 2019 | 15.66 | 15.66 | 15.42 | 15.47 | 5,055 | +0.09(+0.55%) |
Mar 06, 2019 | 15.50 | 15.50 | 15.34 | 15.38 | 5,600 | -0.26(-1.63%) |
Mar 05, 2019 | 15.62 | 15.78 | 15.62 | 15.64 | 3,747 | +0.04(+0.26%) |
Mar 04, 2019 | 15.50 | 15.85 | 15.50 | 15.60 | 7,685 | -0.04(-0.26%) |