Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.60 | 15.78 | 15.54 | 15.54 | 479,072 | -0.19(-1.20%) |
May 30, 2019 | 15.78 | 15.87 | 15.63 | 15.73 | 344,199 | -0.03(-0.19%) |
May 29, 2019 | 15.90 | 15.90 | 15.69 | 15.76 | 323,734 | -0.20(-1.28%) |
May 28, 2019 | 16.18 | 16.21 | 15.96 | 15.96 | 663,195 | -0.20(-1.22%) |
May 24, 2019 | 16.08 | 16.24 | 16.08 | 16.16 | 386,114 | +0.17(+1.09%) |
May 23, 2019 | 15.90 | 15.99 | 15.78 | 15.99 | 406,236 | +0.00(+0.00%) |
May 22, 2019 | 15.98 | 16.04 | 15.89 | 15.99 | 274,826 | -0.01(-0.05%) |
May 21, 2019 | 15.84 | 16.02 | 15.79 | 15.99 | 387,226 | +0.22(+1.39%) |
May 20, 2019 | 16.03 | 16.07 | 15.76 | 15.78 | 502,849 | -0.35(-2.16%) |
May 17, 2019 | 16.07 | 16.14 | 15.91 | 16.12 | 696,989 | -0.03(-0.19%) |
May 16, 2019 | 16.15 | 16.34 | 16.07 | 16.15 | 654,971 | +0.06(+0.38%) |
May 15, 2019 | 15.89 | 16.15 | 15.88 | 16.09 | 703,943 | +0.11(+0.71%) |
May 14, 2019 | 15.94 | 16.03 | 15.91 | 15.98 | 378,455 | +0.02(+0.09%) |
May 13, 2019 | 16.11 | 16.25 | 15.94 | 15.96 | 482,183 | -0.35(-2.13%) |
May 10, 2019 | 16.26 | 16.37 | 16.08 | 16.31 | 512,130 | -0.02(-0.14%) |
May 09, 2019 | 16.43 | 16.53 | 16.21 | 16.34 | 658,552 | -0.18(-1.10%) |
May 08, 2019 | 16.57 | 16.76 | 16.50 | 16.52 | 432,741 | +0.00(+0.00%) |
May 07, 2019 | 16.96 | 16.98 | 16.46 | 16.52 | 848,482 | -0.51(-3.02%) |
May 06, 2019 | 16.87 | 17.10 | 16.87 | 17.03 | 346,865 | +0.01(+0.04%) |
May 03, 2019 | 16.68 | 17.05 | 16.68 | 17.02 | 647,403 | +0.42(+2.55%) |
May 02, 2019 | 16.12 | 16.70 | 16.07 | 16.60 | 674,030 | +0.27(+1.67%) |
May 01, 2019 | 16.37 | 16.53 | 16.29 | 16.33 | 450,787 | +0.04(+0.23%) |
Apr 30, 2019 | 16.37 | 16.37 | 16.22 | 16.29 | 559,123 | -0.03(-0.19%) |
Apr 29, 2019 | 16.35 | 16.45 | 16.26 | 16.32 | 495,008 | +0.00(+0.00%) |
Apr 26, 2019 | 16.22 | 16.36 | 16.15 | 16.32 | 394,312 | +0.16(+0.98%) |
Apr 25, 2019 | 16.34 | 16.34 | 16.15 | 16.16 | 426,632 | -0.20(-1.20%) |
Apr 24, 2019 | 16.34 | 16.44 | 16.26 | 16.36 | 525,616 | +0.04(+0.23%) |
Apr 23, 2019 | 16.21 | 16.43 | 16.15 | 16.32 | 654,636 | +0.16(+0.98%) |
Apr 22, 2019 | 16.27 | 16.31 | 15.96 | 16.16 | 339,058 | -0.19(-1.16%) |
Apr 18, 2019 | 16.40 | 16.43 | 16.24 | 16.35 | 447,602 | +0.08(+0.47%) |
Apr 17, 2019 | 16.51 | 16.51 | 16.24 | 16.27 | 306,171 | -0.13(-0.78%) |
Apr 16, 2019 | 16.63 | 16.71 | 16.37 | 16.40 | 341,952 | -0.23(-1.36%) |
Apr 15, 2019 | 16.64 | 16.67 | 16.48 | 16.63 | 265,084 | +0.02(+0.09%) |
Apr 12, 2019 | 16.55 | 16.63 | 16.45 | 16.61 | 392,064 | +0.08(+0.50%) |
Apr 11, 2019 | 16.64 | 16.66 | 16.49 | 16.53 | 241,213 | -0.08(-0.46%) |
Apr 10, 2019 | 16.50 | 16.67 | 16.39 | 16.61 | 471,094 | +0.17(+1.06%) |
Apr 09, 2019 | 16.55 | 16.55 | 16.39 | 16.43 | 340,959 | -0.09(-0.55%) |
Apr 08, 2019 | 16.53 | 16.61 | 16.45 | 16.52 | 358,515 | -0.08(-0.46%) |
Apr 05, 2019 | 16.61 | 16.69 | 16.51 | 16.60 | 409,519 | -0.05(-0.27%) |
Apr 04, 2019 | 16.58 | 16.65 | 16.49 | 16.65 | 381,322 | +0.15(+0.92%) |
Apr 03, 2019 | 16.34 | 16.52 | 16.27 | 16.49 | 436,247 | +0.21(+1.30%) |
Apr 02, 2019 | 16.27 | 16.30 | 16.08 | 16.28 | 344,297 | +0.02(+0.14%) |
Apr 01, 2019 | 16.28 | 16.31 | 15.98 | 16.26 | 457,826 | +0.08(+0.51%) |
Mar 29, 2019 | 16.21 | 16.36 | 16.03 | 16.18 | 590,147 | +0.05(+0.28%) |
Mar 28, 2019 | 15.96 | 16.15 | 15.86 | 16.13 | 305,841 | +0.25(+1.57%) |
Mar 27, 2019 | 15.85 | 15.95 | 15.63 | 15.88 | 579,585 | +0.07(+0.47%) |
Mar 26, 2019 | 15.72 | 15.83 | 15.68 | 15.81 | 355,011 | +0.16(+1.05%) |
Mar 25, 2019 | 15.52 | 15.64 | 15.36 | 15.64 | 438,757 | +0.16(+1.02%) |
Mar 22, 2019 | 16.08 | 16.13 | 15.47 | 15.48 | 427,370 | -0.65(-4.04%) |
Mar 21, 2019 | 15.84 | 16.17 | 15.80 | 16.14 | 535,371 | +0.38(+2.42%) |
Mar 20, 2019 | 15.84 | 15.93 | 15.60 | 15.75 | 531,157 | -0.06(-0.38%) |
Mar 19, 2019 | 15.90 | 15.91 | 15.72 | 15.81 | 318,620 | +0.01(+0.05%) |
Mar 18, 2019 | 15.99 | 16.08 | 15.78 | 15.81 | 320,405 | -0.19(-1.22%) |
Mar 15, 2019 | 15.77 | 16.01 | 15.72 | 16.00 | 1,320,575 | +0.26(+1.67%) |
Mar 14, 2019 | 15.60 | 15.78 | 15.58 | 15.74 | 331,926 | +0.16(+1.01%) |
Mar 13, 2019 | 15.69 | 15.76 | 15.58 | 15.58 | 463,315 | -0.07(-0.43%) |
Mar 12, 2019 | 15.87 | 15.88 | 15.62 | 15.65 | 460,700 | -0.20(-1.27%) |
Mar 11, 2019 | 15.74 | 15.85 | 15.73 | 15.85 | 554,154 | +0.20(+1.29%) |
Mar 08, 2019 | 15.64 | 15.84 | 15.57 | 15.65 | 508,437 | +0.08(+0.53%) |
Mar 07, 2019 | 15.59 | 15.69 | 15.50 | 15.57 | 336,804 | +0.02(+0.14%) |
Mar 06, 2019 | 15.78 | 15.78 | 15.50 | 15.54 | 521,504 | -0.20(-1.28%) |
Mar 05, 2019 | 15.75 | 15.82 | 15.67 | 15.75 | 534,061 | +0.01(+0.10%) |
Mar 04, 2019 | 15.69 | 15.78 | 15.57 | 15.73 | 606,234 | +0.09(+0.57%) |