Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.70 | 14.85 | 14.58 | 14.76 | 205,037 | -0.06(-0.38%) |
May 30, 2019 | 14.85 | 14.93 | 14.76 | 14.81 | 143,169 | +0.00(+0.00%) |
May 29, 2019 | 14.81 | 14.95 | 14.71 | 14.81 | 160,290 | -0.14(-0.91%) |
May 28, 2019 | 15.02 | 15.07 | 14.85 | 14.95 | 145,736 | -0.09(-0.58%) |
May 24, 2019 | 15.03 | 15.10 | 14.84 | 15.04 | 69,140 | +0.06(+0.43%) |
May 23, 2019 | 15.14 | 15.14 | 14.91 | 14.97 | 83,674 | -0.22(-1.47%) |
May 22, 2019 | 15.22 | 15.33 | 15.15 | 15.20 | 41,996 | -0.10(-0.68%) |
May 21, 2019 | 15.12 | 15.32 | 15.09 | 15.30 | 83,706 | +0.22(+1.43%) |
May 20, 2019 | 15.26 | 15.30 | 15.04 | 15.09 | 104,474 | -0.25(-1.61%) |
May 17, 2019 | 15.53 | 15.55 | 15.29 | 15.33 | 99,381 | -0.29(-1.84%) |
May 16, 2019 | 15.70 | 15.84 | 15.57 | 15.62 | 116,795 | -0.01(-0.05%) |
May 15, 2019 | 15.66 | 15.76 | 15.60 | 15.63 | 105,700 | -0.07(-0.46%) |
May 14, 2019 | 15.68 | 15.85 | 15.64 | 15.70 | 109,532 | +0.06(+0.36%) |
May 13, 2019 | 15.54 | 15.68 | 15.46 | 15.64 | 134,223 | -0.01(-0.05%) |
May 10, 2019 | 15.76 | 15.76 | 15.60 | 15.65 | 88,088 | -0.11(-0.71%) |
May 09, 2019 | 15.64 | 15.91 | 15.59 | 15.76 | 90,233 | +0.12(+0.76%) |
May 08, 2019 | 15.64 | 15.78 | 15.58 | 15.64 | 220,626 | -0.04(-0.25%) |
May 07, 2019 | 15.78 | 15.97 | 15.65 | 15.68 | 127,603 | -0.19(-1.20%) |
May 06, 2019 | 16.11 | 16.14 | 15.82 | 15.87 | 142,697 | -0.32(-1.97%) |
May 03, 2019 | 15.81 | 16.21 | 15.81 | 16.19 | 109,043 | +0.39(+2.47%) |
May 02, 2019 | 15.99 | 16.07 | 15.74 | 15.80 | 108,383 | -0.17(-1.05%) |
May 01, 2019 | 16.20 | 16.20 | 15.84 | 15.97 | 128,653 | -0.11(-0.69%) |
Apr 30, 2019 | 16.23 | 16.29 | 16.03 | 16.08 | 172,597 | -0.09(-0.54%) |
Apr 29, 2019 | 16.42 | 16.46 | 16.07 | 16.17 | 112,958 | -0.17(-1.02%) |
Apr 26, 2019 | 15.91 | 16.40 | 15.91 | 16.34 | 77,798 | +0.45(+2.86%) |
Apr 25, 2019 | 16.11 | 16.22 | 15.72 | 15.88 | 122,970 | -0.38(-2.35%) |
Apr 24, 2019 | 16.03 | 16.34 | 16.03 | 16.27 | 151,849 | +0.33(+2.05%) |
Apr 23, 2019 | 15.87 | 15.94 | 15.70 | 15.94 | 127,939 | +0.03(+0.20%) |
Apr 22, 2019 | 16.26 | 16.64 | 15.68 | 15.91 | 183,277 | -0.43(-2.63%) |
Apr 18, 2019 | 16.58 | 16.65 | 16.25 | 16.34 | 110,298 | -0.31(-1.87%) |
Apr 17, 2019 | 16.65 | 16.70 | 16.54 | 16.65 | 92,203 | +0.01(+0.05%) |
Apr 16, 2019 | 16.71 | 16.74 | 16.58 | 16.64 | 54,545 | +0.00(+0.00%) |
Apr 15, 2019 | 16.58 | 16.73 | 16.58 | 16.64 | 60,784 | +0.09(+0.53%) |
Apr 12, 2019 | 16.83 | 16.89 | 16.53 | 16.55 | 88,715 | -0.26(-1.54%) |
Apr 11, 2019 | 16.67 | 16.85 | 16.63 | 16.81 | 73,376 | +0.17(+1.04%) |
Apr 10, 2019 | 16.55 | 16.68 | 16.50 | 16.64 | 73,230 | +0.13(+0.76%) |
Apr 09, 2019 | 16.75 | 16.82 | 16.51 | 16.51 | 97,263 | -0.24(-1.41%) |
Apr 08, 2019 | 16.61 | 16.79 | 16.54 | 16.75 | 107,695 | +0.18(+1.09%) |
Apr 05, 2019 | 16.55 | 16.59 | 16.49 | 16.57 | 44,640 | +0.09(+0.53%) |
Apr 04, 2019 | 16.48 | 16.61 | 16.42 | 16.48 | 59,850 | +0.02(+0.14%) |
Apr 03, 2019 | 16.43 | 16.54 | 16.40 | 16.46 | 72,154 | +0.11(+0.68%) |
Apr 02, 2019 | 16.45 | 16.45 | 16.22 | 16.35 | 90,105 | -0.08(-0.48%) |
Apr 01, 2019 | 16.38 | 16.61 | 16.38 | 16.42 | 214,115 | +0.06(+0.34%) |
Mar 29, 2019 | 16.43 | 16.50 | 16.10 | 16.37 | 208,492 | +0.02(+0.14%) |
Mar 28, 2019 | 16.45 | 16.54 | 16.21 | 16.35 | 122,822 | -0.05(-0.29%) |
Mar 27, 2019 | 16.28 | 16.46 | 16.25 | 16.39 | 81,642 | +0.19(+1.17%) |
Mar 26, 2019 | 16.16 | 16.41 | 16.16 | 16.20 | 76,806 | +0.04(+0.24%) |
Mar 25, 2019 | 16.09 | 16.27 | 15.91 | 16.16 | 109,219 | +0.16(+0.99%) |
Mar 22, 2019 | 16.52 | 16.54 | 16.00 | 16.01 | 159,539 | -0.54(-3.24%) |
Mar 21, 2019 | 16.43 | 16.68 | 16.43 | 16.54 | 118,858 | +0.11(+0.67%) |
Mar 20, 2019 | 16.71 | 16.74 | 16.34 | 16.43 | 152,669 | -0.30(-1.79%) |
Mar 19, 2019 | 17.02 | 17.05 | 16.71 | 16.73 | 102,630 | -0.28(-1.62%) |
Mar 18, 2019 | 17.26 | 17.34 | 16.83 | 17.01 | 140,139 | -0.17(-1.01%) |
Mar 15, 2019 | 16.99 | 17.35 | 16.74 | 17.18 | 784,128 | +0.19(+1.11%) |
Mar 14, 2019 | 16.97 | 17.04 | 16.87 | 16.99 | 120,238 | +0.04(+0.23%) |
Mar 13, 2019 | 16.98 | 17.07 | 16.92 | 16.95 | 106,106 | +0.04(+0.23%) |
Mar 12, 2019 | 17.02 | 17.06 | 16.73 | 16.91 | 166,006 | -0.15(-0.88%) |
Mar 11, 2019 | 16.74 | 17.08 | 16.63 | 17.06 | 202,819 | +0.41(+2.46%) |
Mar 08, 2019 | 16.63 | 16.74 | 16.54 | 16.65 | 144,194 | +0.02(+0.14%) |
Mar 07, 2019 | 16.67 | 16.90 | 16.61 | 16.63 | 203,066 | -0.04(-0.24%) |
Mar 06, 2019 | 16.73 | 16.79 | 16.56 | 16.67 | 354,317 | -0.02(-0.14%) |
Mar 05, 2019 | 16.83 | 16.85 | 16.57 | 16.69 | 104,710 | -0.11(-0.66%) |
Mar 04, 2019 | 16.94 | 16.98 | 16.76 | 16.80 | 136,936 | -0.13(-0.79%) |