Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.35 | 16.36 | 16.09 | 16.10 | 86,418 | -0.26(-1.60%) |
May 30, 2019 | 16.35 | 16.41 | 16.33 | 16.36 | 63,133 | +0.03(+0.17%) |
May 29, 2019 | 16.38 | 16.45 | 16.31 | 16.34 | 90,128 | -0.06(-0.39%) |
May 28, 2019 | 16.44 | 16.44 | 16.31 | 16.40 | 82,215 | +0.01(+0.09%) |
May 24, 2019 | 16.39 | 16.47 | 16.36 | 16.39 | 42,434 | -0.03(-0.17%) |
May 23, 2019 | 16.34 | 16.46 | 16.33 | 16.41 | 95,014 | +0.07(+0.43%) |
May 22, 2019 | 16.31 | 16.48 | 16.31 | 16.34 | 125,822 | +0.05(+0.31%) |
May 21, 2019 | 16.28 | 16.34 | 16.27 | 16.29 | 67,174 | +0.00(+0.00%) |
May 20, 2019 | 16.34 | 16.36 | 16.29 | 16.29 | 58,337 | -0.06(-0.39%) |
May 17, 2019 | 16.37 | 16.41 | 16.36 | 16.36 | 74,294 | -0.03(-0.17%) |
May 16, 2019 | 16.40 | 16.47 | 16.35 | 16.39 | 123,758 | -0.02(-0.13%) |
May 15, 2019 | 16.50 | 16.51 | 16.39 | 16.41 | 97,745 | -0.12(-0.73%) |
May 14, 2019 | 16.55 | 16.57 | 16.46 | 16.53 | 83,939 | +0.05(+0.28%) |
May 13, 2019 | 16.41 | 16.52 | 16.40 | 16.48 | 54,574 | -0.03(-0.17%) |
May 10, 2019 | 16.34 | 16.54 | 16.31 | 16.51 | 93,445 | +0.17(+1.04%) |
May 09, 2019 | 16.40 | 16.50 | 16.31 | 16.34 | 136,420 | -0.23(-1.36%) |
May 08, 2019 | 16.46 | 16.59 | 16.45 | 16.57 | 101,105 | +0.10(+0.60%) |
May 07, 2019 | 16.56 | 16.68 | 16.47 | 16.47 | 101,431 | -0.23(-1.35%) |
May 06, 2019 | 16.61 | 16.71 | 16.44 | 16.69 | 62,770 | +0.01(+0.04%) |
May 03, 2019 | 16.54 | 16.71 | 16.54 | 16.69 | 73,593 | +0.15(+0.90%) |
May 02, 2019 | 16.51 | 16.54 | 16.45 | 16.54 | 72,405 | +0.04(+0.21%) |
May 01, 2019 | 16.47 | 16.54 | 16.38 | 16.50 | 104,391 | +0.08(+0.52%) |
Apr 30, 2019 | 16.37 | 16.42 | 16.35 | 16.42 | 92,966 | +0.07(+0.43%) |
Apr 29, 2019 | 16.34 | 16.38 | 16.33 | 16.35 | 79,150 | +0.01(+0.04%) |
Apr 26, 2019 | 16.26 | 16.36 | 16.26 | 16.34 | 47,786 | +0.02(+0.13%) |
Apr 25, 2019 | 16.26 | 16.33 | 16.26 | 16.32 | 87,502 | +0.03(+0.17%) |
Apr 24, 2019 | 16.29 | 16.34 | 16.27 | 16.29 | 71,298 | +0.00(+0.00%) |
Apr 23, 2019 | 16.40 | 16.42 | 16.25 | 16.29 | 103,181 | -0.09(-0.56%) |
Apr 22, 2019 | 16.45 | 16.48 | 16.38 | 16.38 | 53,890 | -0.06(-0.39%) |
Apr 18, 2019 | 16.44 | 16.51 | 16.43 | 16.45 | 68,205 | +0.00(+0.00%) |
Apr 17, 2019 | 16.48 | 16.57 | 16.40 | 16.45 | 98,471 | +0.02(+0.13%) |
Apr 16, 2019 | 16.35 | 16.45 | 16.35 | 16.42 | 115,241 | +0.04(+0.26%) |
Apr 15, 2019 | 16.38 | 16.42 | 16.32 | 16.38 | 76,928 | +0.01(+0.09%) |
Apr 12, 2019 | 16.56 | 16.61 | 16.30 | 16.37 | 135,276 | -0.21(-1.30%) |
Apr 11, 2019 | 16.41 | 16.66 | 16.27 | 16.58 | 176,620 | +0.25(+1.50%) |
Apr 10, 2019 | 16.16 | 16.39 | 16.12 | 16.34 | 125,192 | +0.18(+1.08%) |
Apr 09, 2019 | 16.04 | 16.16 | 16.02 | 16.16 | 92,913 | +0.14(+0.88%) |
Apr 08, 2019 | 16.02 | 16.06 | 15.99 | 16.02 | 96,846 | +0.01(+0.09%) |
Apr 05, 2019 | 16.04 | 16.08 | 15.85 | 16.01 | 126,500 | -0.07(-0.44%) |
Apr 04, 2019 | 16.04 | 16.09 | 15.99 | 16.08 | 63,395 | +0.11(+0.66%) |
Apr 03, 2019 | 15.99 | 16.04 | 15.95 | 15.97 | 74,592 | +0.00(+0.00%) |
Apr 02, 2019 | 15.90 | 16.05 | 15.86 | 15.97 | 110,584 | +0.12(+0.75%) |
Apr 01, 2019 | 15.85 | 15.90 | 15.76 | 15.85 | 112,133 | +0.09(+0.58%) |
Mar 29, 2019 | 15.72 | 15.90 | 15.72 | 15.76 | 150,745 | +0.06(+0.40%) |
Mar 28, 2019 | 15.80 | 15.88 | 15.70 | 15.70 | 95,734 | -0.08(-0.49%) |
Mar 27, 2019 | 15.81 | 15.87 | 15.77 | 15.78 | 81,699 | -0.03(-0.18%) |
Mar 26, 2019 | 15.94 | 15.98 | 15.78 | 15.80 | 82,144 | -0.11(-0.70%) |
Mar 25, 2019 | 15.97 | 16.00 | 15.91 | 15.92 | 71,920 | -0.05(-0.31%) |
Mar 22, 2019 | 15.94 | 15.97 | 15.90 | 15.97 | 63,464 | +0.06(+0.40%) |
Mar 21, 2019 | 15.78 | 15.92 | 15.78 | 15.90 | 54,192 | +0.09(+0.58%) |
Mar 20, 2019 | 15.74 | 15.84 | 15.71 | 15.81 | 56,608 | +0.01(+0.09%) |
Mar 19, 2019 | 15.85 | 15.86 | 15.75 | 15.80 | 58,749 | -0.08(-0.53%) |
Mar 18, 2019 | 15.72 | 15.90 | 15.70 | 15.88 | 90,203 | +0.16(+1.03%) |
Mar 15, 2019 | 15.78 | 15.78 | 15.69 | 15.72 | 122,222 | -0.04(-0.22%) |
Mar 14, 2019 | 15.76 | 15.78 | 15.72 | 15.76 | 50,113 | +0.04(+0.25%) |
Mar 13, 2019 | 15.79 | 15.81 | 15.71 | 15.72 | 78,187 | -0.06(-0.40%) |
Mar 12, 2019 | 15.81 | 15.96 | 15.77 | 15.78 | 164,433 | +0.04(+0.27%) |
Mar 11, 2019 | 15.67 | 15.75 | 15.67 | 15.74 | 51,688 | +0.06(+0.40%) |
Mar 08, 2019 | 15.61 | 15.81 | 15.61 | 15.67 | 130,134 | +0.01(+0.09%) |
Mar 07, 2019 | 15.54 | 15.66 | 15.48 | 15.66 | 64,494 | +0.09(+0.58%) |
Mar 06, 2019 | 15.79 | 15.79 | 15.51 | 15.57 | 239,510 | -0.22(-1.41%) |
Mar 05, 2019 | 15.72 | 15.93 | 15.69 | 15.79 | 143,043 | +0.08(+0.49%) |
Mar 04, 2019 | 15.61 | 15.72 | 15.59 | 15.72 | 106,660 | +0.18(+1.17%) |