Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.54 | 15.65 | 15.42 | 15.47 | 131,100 | -0.16(-1.02%) |
May 30, 2019 | 15.45 | 15.64 | 15.44 | 15.63 | 102,897 | +0.24(+1.56%) |
May 29, 2019 | 15.53 | 15.56 | 15.28 | 15.39 | 153,196 | +0.20(+1.32%) |
May 28, 2019 | 14.90 | 15.21 | 14.90 | 15.19 | 167,387 | +0.45(+3.05%) |
May 24, 2019 | 14.74 | 14.76 | 14.71 | 14.74 | 42,600 | +0.11(+0.75%) |
May 23, 2019 | 14.64 | 14.74 | 14.54 | 14.63 | 32,343 | -0.12(-0.81%) |
May 22, 2019 | 14.66 | 14.82 | 14.66 | 14.75 | 31,119 | +0.14(+0.96%) |
May 21, 2019 | 14.89 | 14.96 | 14.56 | 14.61 | 62,505 | -0.16(-1.08%) |
May 20, 2019 | 14.73 | 14.84 | 14.72 | 14.77 | 97,286 | +0.20(+1.37%) |
May 17, 2019 | 14.87 | 14.87 | 14.52 | 14.57 | 44,100 | -0.33(-2.21%) |
May 16, 2019 | 14.90 | 14.97 | 14.83 | 14.90 | 67,729 | +0.06(+0.40%) |
May 15, 2019 | 14.85 | 15.01 | 14.80 | 14.84 | 150,286 | +0.05(+0.34%) |
May 14, 2019 | 14.63 | 14.90 | 14.58 | 14.79 | 165,259 | +0.44(+3.07%) |
May 13, 2019 | 14.16 | 14.41 | 14.15 | 14.35 | 163,040 | -0.07(-0.49%) |
May 10, 2019 | 14.42 | 14.55 | 14.40 | 14.42 | 146,700 | -0.04(-0.28%) |
May 09, 2019 | 14.58 | 14.58 | 14.36 | 14.46 | 130,667 | -0.21(-1.43%) |
May 08, 2019 | 14.75 | 14.76 | 14.65 | 14.67 | 23,052 | -0.09(-0.61%) |
May 07, 2019 | 14.66 | 14.83 | 14.66 | 14.76 | 72,553 | +0.00(+0.00%) |
May 06, 2019 | 14.57 | 14.78 | 14.51 | 14.76 | 98,540 | -0.14(-0.94%) |
May 03, 2019 | 14.93 | 14.97 | 14.89 | 14.90 | 47,300 | -0.01(-0.07%) |
May 02, 2019 | 15.03 | 15.03 | 14.90 | 14.91 | 80,373 | -0.11(-0.73%) |
May 01, 2019 | 15.09 | 15.09 | 14.95 | 15.02 | 77,955 | -0.08(-0.53%) |
Apr 30, 2019 | 15.22 | 15.22 | 15.05 | 15.10 | 45,321 | -0.12(-0.79%) |
Apr 29, 2019 | 15.35 | 15.35 | 15.17 | 15.22 | 38,148 | -0.10(-0.65%) |
Apr 26, 2019 | 15.38 | 15.39 | 15.30 | 15.32 | 23,400 | -0.06(-0.39%) |
Apr 25, 2019 | 15.38 | 15.47 | 15.36 | 15.38 | 37,699 | +0.03(+0.20%) |
Apr 24, 2019 | 15.45 | 15.48 | 15.32 | 15.35 | 59,905 | -0.09(-0.58%) |
Apr 23, 2019 | 15.68 | 15.68 | 15.41 | 15.44 | 84,855 | -0.23(-1.47%) |
Apr 22, 2019 | 15.70 | 15.73 | 15.67 | 15.67 | 19,386 | -0.05(-0.32%) |
Apr 18, 2019 | 15.69 | 15.73 | 15.65 | 15.72 | 21,300 | +0.00(+0.00%) |
Apr 17, 2019 | 15.85 | 15.86 | 15.71 | 15.72 | 32,860 | -0.13(-0.82%) |
Apr 16, 2019 | 15.95 | 15.95 | 15.81 | 15.85 | 28,058 | -0.17(-1.03%) |
Apr 15, 2019 | 15.99 | 16.06 | 15.99 | 16.02 | 4,625 | +0.08(+0.47%) |
Apr 12, 2019 | 15.94 | 16.01 | 15.94 | 15.94 | 8,000 | -0.01(-0.06%) |
Apr 11, 2019 | 16.04 | 16.04 | 15.94 | 15.95 | 15,661 | -0.13(-0.80%) |
Apr 10, 2019 | 16.06 | 16.09 | 16.05 | 16.08 | 6,745 | +0.02(+0.12%) |
Apr 09, 2019 | 16.05 | 16.06 | 15.98 | 16.06 | 29,588 | +0.01(+0.06%) |
Apr 08, 2019 | 16.06 | 16.12 | 16.01 | 16.05 | 21,458 | -0.00(-0.01%) |
Apr 05, 2019 | 16.10 | 16.10 | 16.01 | 16.05 | 15,900 | -0.10(-0.61%) |
Apr 04, 2019 | 16.07 | 16.17 | 16.07 | 16.15 | 30,979 | +0.10(+0.62%) |
Apr 03, 2019 | 16.09 | 16.15 | 15.96 | 16.05 | 18,211 | +0.00(+0.00%) |
Apr 02, 2019 | 15.97 | 16.08 | 15.93 | 16.05 | 34,603 | +0.10(+0.63%) |
Apr 01, 2019 | 15.88 | 16.01 | 15.86 | 15.95 | 28,709 | +0.20(+1.27%) |
Mar 29, 2019 | 15.90 | 15.91 | 15.75 | 15.75 | 25,300 | -0.08(-0.51%) |
Mar 28, 2019 | 15.90 | 15.91 | 15.83 | 15.83 | 21,660 | -0.05(-0.31%) |
Mar 27, 2019 | 16.00 | 16.00 | 15.82 | 15.88 | 27,479 | -0.17(-1.03%) |
Mar 26, 2019 | 16.12 | 16.14 | 16.02 | 16.05 | 14,409 | -0.10(-0.65%) |
Mar 25, 2019 | 16.13 | 16.15 | 16.08 | 16.15 | 10,945 | +0.10(+0.62%) |
Mar 22, 2019 | 16.20 | 16.20 | 16.05 | 16.05 | 20,400 | -0.16(-0.99%) |
Mar 21, 2019 | 16.16 | 16.25 | 16.10 | 16.21 | 23,634 | +0.10(+0.62%) |
Mar 20, 2019 | 16.08 | 16.19 | 16.03 | 16.11 | 6,383 | -0.06(-0.37%) |
Mar 19, 2019 | 16.22 | 16.22 | 16.07 | 16.17 | 21,932 | +0.08(+0.50%) |
Mar 18, 2019 | 16.11 | 16.15 | 16.05 | 16.09 | 13,007 | -0.06(-0.37%) |
Mar 15, 2019 | 16.10 | 16.22 | 16.10 | 16.15 | 17,300 | +0.05(+0.31%) |
Mar 14, 2019 | 16.09 | 16.16 | 16.05 | 16.10 | 15,005 | +0.01(+0.08%) |
Mar 13, 2019 | 15.96 | 16.10 | 15.96 | 16.09 | 17,237 | +0.06(+0.39%) |
Mar 12, 2019 | 15.97 | 16.05 | 15.92 | 16.02 | 17,561 | +0.08(+0.53%) |
Mar 11, 2019 | 16.01 | 16.01 | 15.90 | 15.94 | 28,815 | -0.07(-0.44%) |
Mar 08, 2019 | 16.08 | 16.10 | 15.93 | 16.01 | 30,700 | -0.12(-0.74%) |
Mar 07, 2019 | 16.12 | 16.19 | 16.05 | 16.13 | 30,737 | +0.00(+0.00%) |
Mar 06, 2019 | 16.33 | 16.33 | 16.10 | 16.13 | 23,506 | -0.20(-1.22%) |
Mar 05, 2019 | 16.26 | 16.35 | 16.26 | 16.33 | 19,047 | -0.06(-0.37%) |
Mar 04, 2019 | 16.40 | 16.50 | 16.36 | 16.39 | 36,996 | +0.14(+0.86%) |