Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.92 | 16.13 | 14.51 | 14.94 | 62,418 | -0.23(-1.49%) |
May 30, 2019 | 15.59 | 15.59 | 14.54 | 15.16 | 72,138 | -0.40(-2.56%) |
May 29, 2019 | 15.79 | 16.13 | 15.36 | 15.56 | 67,334 | -0.44(-2.77%) |
May 28, 2019 | 16.03 | 16.12 | 15.80 | 16.00 | 110,442 | -0.03(-0.17%) |
May 24, 2019 | 15.60 | 16.14 | 15.60 | 16.03 | 34,247 | +0.51(+3.27%) |
May 23, 2019 | 15.94 | 16.00 | 15.25 | 15.52 | 32,419 | -0.53(-3.27%) |
May 22, 2019 | 16.10 | 16.55 | 15.89 | 16.05 | 27,778 | -0.09(-0.56%) |
May 21, 2019 | 16.07 | 16.56 | 15.87 | 16.14 | 41,994 | +0.07(+0.45%) |
May 20, 2019 | 15.88 | 16.15 | 15.86 | 16.07 | 52,093 | +0.07(+0.45%) |
May 17, 2019 | 15.92 | 16.09 | 15.63 | 15.99 | 33,363 | -0.01(-0.06%) |
May 16, 2019 | 16.13 | 16.19 | 15.93 | 16.00 | 19,307 | -0.11(-0.67%) |
May 15, 2019 | 16.04 | 16.14 | 15.62 | 16.11 | 37,908 | -0.05(-0.28%) |
May 14, 2019 | 15.61 | 16.18 | 15.46 | 16.16 | 42,797 | +0.41(+2.64%) |
May 13, 2019 | 16.21 | 16.22 | 15.56 | 15.74 | 26,617 | -0.62(-3.80%) |
May 10, 2019 | 16.04 | 16.55 | 16.04 | 16.36 | 27,157 | +0.32(+1.97%) |
May 09, 2019 | 15.94 | 16.48 | 15.94 | 16.05 | 36,349 | -0.06(-0.39%) |
May 08, 2019 | 16.30 | 16.51 | 15.96 | 16.11 | 22,546 | -0.08(-0.50%) |
May 07, 2019 | 16.46 | 16.55 | 15.83 | 16.19 | 44,134 | +0.15(+0.96%) |
May 06, 2019 | 15.57 | 16.44 | 15.46 | 16.04 | 46,948 | +0.25(+1.60%) |
May 03, 2019 | 15.66 | 16.10 | 15.66 | 15.79 | 46,887 | +0.26(+1.68%) |
May 02, 2019 | 15.60 | 16.10 | 15.27 | 15.53 | 58,909 | +0.07(+0.47%) |
May 01, 2019 | 15.23 | 15.78 | 15.14 | 15.45 | 75,194 | +0.16(+1.06%) |
Apr 30, 2019 | 15.33 | 15.61 | 14.43 | 15.29 | 100,071 | +0.22(+1.44%) |
Apr 29, 2019 | 14.32 | 15.10 | 14.13 | 15.07 | 39,169 | +0.78(+5.49%) |
Apr 26, 2019 | 14.11 | 14.43 | 14.01 | 14.29 | 19,398 | +0.20(+1.41%) |
Apr 25, 2019 | 14.19 | 14.36 | 14.01 | 14.09 | 15,018 | -0.12(-0.83%) |
Apr 24, 2019 | 14.28 | 14.39 | 14.09 | 14.21 | 19,993 | -0.06(-0.44%) |
Apr 23, 2019 | 14.17 | 14.39 | 14.06 | 14.27 | 49,209 | +0.12(+0.83%) |
Apr 22, 2019 | 14.24 | 14.34 | 14.00 | 14.15 | 30,448 | -0.01(-0.06%) |
Apr 18, 2019 | 14.28 | 14.41 | 13.98 | 14.16 | 58,970 | -0.14(-1.01%) |
Apr 17, 2019 | 14.25 | 14.43 | 14.20 | 14.31 | 28,845 | +0.09(+0.63%) |
Apr 16, 2019 | 14.29 | 14.58 | 14.20 | 14.22 | 32,123 | +0.02(+0.13%) |
Apr 15, 2019 | 14.46 | 14.83 | 14.14 | 14.20 | 29,354 | -0.23(-1.62%) |
Apr 12, 2019 | 14.61 | 14.73 | 14.43 | 14.43 | 49,326 | -0.06(-0.44%) |
Apr 11, 2019 | 14.22 | 14.81 | 14.19 | 14.50 | 66,044 | +0.30(+2.10%) |
Apr 10, 2019 | 14.16 | 14.22 | 13.98 | 14.20 | 74,556 | +0.16(+1.16%) |
Apr 09, 2019 | 13.98 | 14.20 | 13.73 | 14.04 | 121,906 | +0.04(+0.26%) |
Apr 08, 2019 | 14.33 | 14.34 | 13.93 | 14.00 | 170,550 | +0.01(+0.06%) |
Apr 05, 2019 | 14.12 | 14.26 | 13.87 | 13.99 | 37,355 | -0.12(-0.83%) |
Apr 04, 2019 | 14.05 | 14.32 | 14.02 | 14.11 | 10,147 | +0.06(+0.45%) |
Apr 03, 2019 | 14.06 | 14.46 | 13.97 | 14.05 | 27,853 | +0.05(+0.32%) |
Apr 02, 2019 | 13.89 | 14.16 | 13.87 | 14.00 | 45,680 | +0.12(+0.84%) |
Apr 01, 2019 | 14.16 | 14.38 | 13.82 | 13.88 | 52,803 | -0.23(-1.66%) |
Mar 29, 2019 | 13.89 | 14.13 | 13.71 | 14.12 | 94,330 | +0.22(+1.56%) |
Mar 28, 2019 | 13.70 | 13.94 | 13.51 | 13.90 | 71,082 | +0.19(+1.38%) |
Mar 27, 2019 | 13.80 | 13.81 | 13.53 | 13.71 | 39,342 | -0.13(-0.91%) |
Mar 26, 2019 | 13.59 | 14.06 | 13.59 | 13.84 | 38,706 | +0.32(+2.34%) |
Mar 25, 2019 | 13.31 | 13.66 | 13.31 | 13.52 | 36,350 | -0.01(-0.07%) |
Mar 22, 2019 | 14.80 | 14.91 | 13.15 | 13.53 | 100,094 | -1.32(-8.87%) |
Mar 21, 2019 | 14.87 | 15.17 | 14.85 | 14.85 | 16,084 | -0.14(-0.96%) |
Mar 20, 2019 | 14.84 | 15.42 | 14.75 | 14.99 | 38,674 | +0.11(+0.73%) |
Mar 19, 2019 | 15.02 | 15.35 | 14.81 | 14.89 | 23,789 | -0.09(-0.60%) |
Mar 18, 2019 | 14.97 | 15.14 | 14.95 | 14.98 | 6,903 | +0.00(+0.00%) |
Mar 15, 2019 | 15.06 | 15.17 | 14.97 | 14.98 | 116,055 | -0.18(-1.19%) |
Mar 14, 2019 | 15.14 | 15.27 | 14.99 | 15.16 | 46,467 | +0.02(+0.12%) |
Mar 13, 2019 | 14.97 | 15.31 | 14.89 | 15.14 | 20,486 | +0.17(+1.15%) |
Mar 12, 2019 | 15.16 | 15.16 | 14.89 | 14.97 | 48,743 | -0.22(-1.43%) |
Mar 11, 2019 | 15.04 | 15.30 | 14.90 | 15.18 | 105,454 | +0.16(+1.08%) |
Mar 08, 2019 | 15.28 | 15.28 | 14.83 | 15.02 | 50,213 | -0.31(-2.00%) |
Mar 07, 2019 | 15.32 | 15.54 | 15.06 | 15.33 | 39,412 | +0.00(+0.00%) |
Mar 06, 2019 | 15.80 | 15.80 | 15.10 | 15.33 | 67,637 | -0.02(-0.12%) |
Mar 05, 2019 | 15.86 | 15.95 | 15.09 | 15.35 | 30,318 | -0.54(-3.41%) |
Mar 04, 2019 | 16.06 | 16.40 | 15.88 | 15.89 | 52,977 | -0.22(-1.34%) |