Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.71 | 16.92 | 16.69 | 16.71 | 310,500 | -0.31(-1.82%) |
May 30, 2019 | 16.70 | 17.25 | 16.70 | 17.02 | 563,960 | +0.44(+2.65%) |
May 29, 2019 | 16.99 | 17.00 | 16.42 | 16.58 | 730,737 | -0.05(-0.30%) |
May 28, 2019 | 16.33 | 16.63 | 16.29 | 16.63 | 479,678 | +0.50(+3.10%) |
May 24, 2019 | 15.95 | 16.13 | 15.94 | 16.13 | 189,300 | +0.35(+2.22%) |
May 23, 2019 | 15.91 | 16.04 | 15.70 | 15.78 | 152,140 | -0.13(-0.82%) |
May 22, 2019 | 15.79 | 15.94 | 15.79 | 15.91 | 124,774 | +0.06(+0.38%) |
May 21, 2019 | 15.85 | 15.93 | 15.76 | 15.85 | 200,443 | +0.22(+1.41%) |
May 20, 2019 | 15.65 | 15.70 | 15.59 | 15.63 | 139,131 | +0.17(+1.10%) |
May 17, 2019 | 15.49 | 15.51 | 15.43 | 15.46 | 182,800 | +0.02(+0.13%) |
May 16, 2019 | 15.34 | 15.45 | 15.31 | 15.44 | 95,290 | +0.29(+1.91%) |
May 15, 2019 | 15.36 | 15.50 | 15.15 | 15.15 | 125,780 | -0.04(-0.26%) |
May 14, 2019 | 15.09 | 15.24 | 15.09 | 15.19 | 82,895 | +0.32(+2.15%) |
May 13, 2019 | 14.44 | 14.88 | 14.38 | 14.87 | 147,790 | +0.20(+1.36%) |
May 10, 2019 | 14.66 | 14.78 | 14.45 | 14.67 | 121,500 | -0.03(-0.20%) |
May 09, 2019 | 14.91 | 14.91 | 14.68 | 14.70 | 83,312 | -0.36(-2.39%) |
May 08, 2019 | 15.27 | 15.27 | 15.03 | 15.06 | 22,482 | -0.17(-1.12%) |
May 07, 2019 | 15.11 | 15.24 | 15.09 | 15.23 | 41,818 | +0.13(+0.86%) |
May 06, 2019 | 14.88 | 15.14 | 14.87 | 15.10 | 82,907 | -0.25(-1.63%) |
May 03, 2019 | 15.28 | 15.35 | 15.22 | 15.35 | 75,400 | +0.02(+0.13%) |
May 02, 2019 | 15.29 | 15.37 | 15.22 | 15.33 | 68,829 | +0.03(+0.20%) |
May 01, 2019 | 15.13 | 15.30 | 15.09 | 15.30 | 51,070 | +0.23(+1.53%) |
Apr 30, 2019 | 15.04 | 15.10 | 14.93 | 15.07 | 36,964 | +0.06(+0.39%) |
Apr 29, 2019 | 15.19 | 15.19 | 15.01 | 15.01 | 45,596 | -0.03(-0.19%) |
Apr 26, 2019 | 14.97 | 15.08 | 14.97 | 15.04 | 32,100 | +0.19(+1.28%) |
Apr 25, 2019 | 14.73 | 14.98 | 14.64 | 14.85 | 78,615 | +0.08(+0.54%) |
Apr 24, 2019 | 14.97 | 14.97 | 14.77 | 14.77 | 54,819 | -0.21(-1.40%) |
Apr 23, 2019 | 15.12 | 15.12 | 14.95 | 14.98 | 84,189 | -0.09(-0.60%) |
Apr 22, 2019 | 15.19 | 15.21 | 15.07 | 15.07 | 56,182 | -0.17(-1.12%) |
Apr 18, 2019 | 15.28 | 15.28 | 15.22 | 15.24 | 32,000 | -0.03(-0.20%) |
Apr 17, 2019 | 15.26 | 15.31 | 15.21 | 15.27 | 31,731 | +0.01(+0.07%) |
Apr 16, 2019 | 15.35 | 15.35 | 15.24 | 15.26 | 57,743 | -0.18(-1.17%) |
Apr 15, 2019 | 15.44 | 15.48 | 15.39 | 15.44 | 40,149 | +0.09(+0.59%) |
Apr 12, 2019 | 15.34 | 15.37 | 15.27 | 15.35 | 97,200 | +0.00(+0.00%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.28 | 15.35 | 25,751 | -0.05(-0.32%) |
Apr 10, 2019 | 15.38 | 15.45 | 15.38 | 15.40 | 35,853 | +0.03(+0.20%) |
Apr 09, 2019 | 15.30 | 15.41 | 15.15 | 15.37 | 108,572 | +0.01(+0.07%) |
Apr 08, 2019 | 15.46 | 15.46 | 15.32 | 15.36 | 45,485 | -0.04(-0.26%) |
Apr 05, 2019 | 15.49 | 15.49 | 15.38 | 15.40 | 42,100 | -0.16(-1.03%) |
Apr 04, 2019 | 15.50 | 15.61 | 15.50 | 15.56 | 60,557 | +0.07(+0.45%) |
Apr 03, 2019 | 15.51 | 15.54 | 15.40 | 15.49 | 55,654 | +0.06(+0.38%) |
Apr 02, 2019 | 15.42 | 15.44 | 15.31 | 15.43 | 49,576 | +0.00(+0.01%) |
Apr 01, 2019 | 15.33 | 15.45 | 15.33 | 15.43 | 216,475 | +0.20(+1.31%) |
Mar 29, 2019 | 15.85 | 15.85 | 15.22 | 15.23 | 387,400 | -0.61(-3.85%) |
Mar 28, 2019 | 15.86 | 15.89 | 15.80 | 15.84 | 80,367 | -0.01(-0.06%) |
Mar 27, 2019 | 15.95 | 15.95 | 15.79 | 15.85 | 27,399 | -0.11(-0.69%) |
Mar 26, 2019 | 16.03 | 16.05 | 15.90 | 15.96 | 45,589 | -0.07(-0.44%) |
Mar 25, 2019 | 16.00 | 16.07 | 15.94 | 16.03 | 114,184 | +0.04(+0.25%) |
Mar 22, 2019 | 16.02 | 16.05 | 15.90 | 15.99 | 98,100 | +0.09(+0.57%) |
Mar 21, 2019 | 15.80 | 15.94 | 15.76 | 15.90 | 58,128 | +0.16(+1.04%) |
Mar 20, 2019 | 15.75 | 15.75 | 15.65 | 15.74 | 17,200 | +0.02(+0.11%) |
Mar 19, 2019 | 15.73 | 15.80 | 15.61 | 15.72 | 27,425 | -0.03(-0.20%) |
Mar 18, 2019 | 15.77 | 15.83 | 15.68 | 15.75 | 24,539 | +0.00(+0.00%) |
Mar 15, 2019 | 15.69 | 15.78 | 15.69 | 15.75 | 17,600 | +0.08(+0.50%) |
Mar 14, 2019 | 15.63 | 15.75 | 15.60 | 15.67 | 23,076 | +0.09(+0.58%) |
Mar 13, 2019 | 15.52 | 15.67 | 15.49 | 15.58 | 45,237 | +0.02(+0.14%) |
Mar 12, 2019 | 15.40 | 15.59 | 15.40 | 15.56 | 28,381 | +0.16(+1.04%) |
Mar 11, 2019 | 15.51 | 15.51 | 15.38 | 15.40 | 31,892 | -0.07(-0.45%) |
Mar 08, 2019 | 15.55 | 15.55 | 15.35 | 15.47 | 53,800 | -0.02(-0.13%) |
Mar 07, 2019 | 15.72 | 15.72 | 15.45 | 15.49 | 35,132 | -0.27(-1.71%) |
Mar 06, 2019 | 15.89 | 15.89 | 15.71 | 15.76 | 10,331 | -0.13(-0.81%) |
Mar 05, 2019 | 15.85 | 15.94 | 15.85 | 15.89 | 13,801 | +0.02(+0.12%) |
Mar 04, 2019 | 15.91 | 15.95 | 15.83 | 15.87 | 39,805 | +0.11(+0.70%) |