Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.96 | 15.97 | 15.70 | 15.71 | 88,559 | -0.26(-1.60%) |
May 30, 2019 | 15.96 | 16.01 | 15.94 | 15.97 | 64,697 | +0.03(+0.17%) |
May 29, 2019 | 15.98 | 16.05 | 15.92 | 15.94 | 92,360 | -0.06(-0.39%) |
May 28, 2019 | 16.05 | 16.05 | 15.92 | 16.00 | 84,251 | +0.01(+0.09%) |
May 24, 2019 | 15.99 | 16.07 | 15.97 | 15.99 | 43,484 | -0.03(-0.17%) |
May 23, 2019 | 15.95 | 16.07 | 15.93 | 16.02 | 97,367 | +0.07(+0.43%) |
May 22, 2019 | 15.92 | 16.09 | 15.92 | 15.95 | 128,937 | +0.05(+0.30%) |
May 21, 2019 | 15.89 | 15.95 | 15.87 | 15.90 | 68,837 | +0.00(+0.00%) |
May 20, 2019 | 15.95 | 15.96 | 15.89 | 15.90 | 59,782 | -0.06(-0.39%) |
May 17, 2019 | 15.98 | 16.01 | 15.96 | 15.96 | 76,134 | -0.03(-0.17%) |
May 16, 2019 | 16.00 | 16.07 | 15.96 | 15.99 | 126,822 | -0.02(-0.13%) |
May 15, 2019 | 16.10 | 16.11 | 16.00 | 16.01 | 100,165 | -0.12(-0.73%) |
May 14, 2019 | 16.15 | 16.17 | 16.07 | 16.13 | 86,017 | +0.05(+0.28%) |
May 13, 2019 | 16.01 | 16.12 | 16.01 | 16.08 | 55,926 | -0.03(-0.17%) |
May 10, 2019 | 15.94 | 16.14 | 15.92 | 16.11 | 95,761 | +0.17(+1.04%) |
May 09, 2019 | 16.00 | 16.10 | 15.92 | 15.94 | 139,802 | -0.22(-1.36%) |
May 08, 2019 | 16.06 | 16.19 | 16.05 | 16.16 | 103,611 | +0.10(+0.60%) |
May 07, 2019 | 16.16 | 16.27 | 16.07 | 16.07 | 103,945 | -0.22(-1.35%) |
May 06, 2019 | 16.21 | 16.30 | 16.04 | 16.29 | 64,326 | +0.01(+0.04%) |
May 03, 2019 | 16.14 | 16.31 | 16.14 | 16.28 | 75,417 | +0.14(+0.90%) |
May 02, 2019 | 16.11 | 16.14 | 16.05 | 16.14 | 74,200 | +0.03(+0.21%) |
May 01, 2019 | 16.08 | 16.14 | 15.98 | 16.10 | 106,978 | +0.08(+0.52%) |
Apr 30, 2019 | 15.97 | 16.03 | 15.95 | 16.02 | 95,270 | +0.07(+0.43%) |
Apr 29, 2019 | 15.94 | 15.98 | 15.93 | 15.95 | 81,112 | +0.01(+0.04%) |
Apr 26, 2019 | 15.86 | 15.97 | 15.86 | 15.94 | 48,970 | +0.02(+0.13%) |
Apr 25, 2019 | 15.87 | 15.94 | 15.87 | 15.92 | 89,671 | +0.03(+0.17%) |
Apr 24, 2019 | 15.90 | 15.94 | 15.88 | 15.90 | 73,065 | +0.00(+0.00%) |
Apr 23, 2019 | 16.01 | 16.03 | 15.86 | 15.90 | 105,739 | -0.09(-0.56%) |
Apr 22, 2019 | 16.05 | 16.08 | 15.98 | 15.99 | 55,226 | -0.06(-0.39%) |
Apr 18, 2019 | 16.04 | 16.11 | 16.03 | 16.05 | 69,895 | +0.00(+0.00%) |
Apr 17, 2019 | 16.08 | 16.17 | 16.00 | 16.05 | 100,911 | +0.02(+0.13%) |
Apr 16, 2019 | 15.96 | 16.05 | 15.95 | 16.03 | 118,098 | +0.04(+0.26%) |
Apr 15, 2019 | 15.98 | 16.03 | 15.93 | 15.99 | 78,835 | +0.01(+0.09%) |
Apr 12, 2019 | 16.16 | 16.21 | 15.90 | 15.97 | 138,629 | -0.21(-1.29%) |
Apr 11, 2019 | 16.01 | 16.25 | 15.88 | 16.18 | 181,002 | +0.24(+1.50%) |
Apr 10, 2019 | 15.76 | 16.00 | 15.73 | 15.94 | 128,298 | +0.17(+1.08%) |
Apr 09, 2019 | 15.65 | 15.77 | 15.63 | 15.77 | 95,218 | +0.14(+0.88%) |
Apr 08, 2019 | 15.63 | 15.68 | 15.60 | 15.63 | 99,249 | +0.01(+0.09%) |
Apr 05, 2019 | 15.65 | 15.69 | 15.47 | 15.62 | 129,638 | -0.07(-0.44%) |
Apr 04, 2019 | 15.65 | 15.70 | 15.61 | 15.69 | 64,968 | +0.10(+0.66%) |
Apr 03, 2019 | 15.60 | 15.65 | 15.57 | 15.59 | 76,443 | +0.00(+0.00%) |
Apr 02, 2019 | 15.52 | 15.66 | 15.48 | 15.59 | 113,328 | +0.12(+0.75%) |
Apr 01, 2019 | 15.46 | 15.52 | 15.37 | 15.47 | 114,915 | +0.09(+0.58%) |
Mar 29, 2019 | 15.34 | 15.52 | 15.34 | 15.38 | 154,485 | +0.06(+0.40%) |
Mar 28, 2019 | 15.42 | 15.50 | 15.32 | 15.32 | 98,109 | -0.08(-0.49%) |
Mar 27, 2019 | 15.43 | 15.49 | 15.39 | 15.39 | 83,726 | -0.03(-0.18%) |
Mar 26, 2019 | 15.56 | 15.59 | 15.40 | 15.42 | 84,182 | -0.11(-0.71%) |
Mar 25, 2019 | 15.58 | 15.61 | 15.52 | 15.53 | 73,704 | -0.05(-0.31%) |
Mar 22, 2019 | 15.55 | 15.58 | 15.52 | 15.58 | 65,038 | +0.06(+0.40%) |
Mar 21, 2019 | 15.39 | 15.53 | 15.39 | 15.52 | 55,537 | +0.09(+0.58%) |
Mar 20, 2019 | 15.36 | 15.46 | 15.33 | 15.43 | 58,013 | +0.01(+0.09%) |
Mar 19, 2019 | 15.46 | 15.47 | 15.37 | 15.42 | 60,206 | -0.08(-0.53%) |
Mar 18, 2019 | 15.34 | 15.52 | 15.32 | 15.50 | 92,441 | +0.16(+1.03%) |
Mar 15, 2019 | 15.39 | 15.39 | 15.31 | 15.34 | 125,254 | -0.03(-0.22%) |
Mar 14, 2019 | 15.37 | 15.40 | 15.34 | 15.37 | 51,357 | +0.04(+0.25%) |
Mar 13, 2019 | 15.40 | 15.43 | 15.33 | 15.34 | 80,128 | -0.06(-0.40%) |
Mar 12, 2019 | 15.42 | 15.57 | 15.38 | 15.40 | 168,516 | +0.04(+0.27%) |
Mar 11, 2019 | 15.29 | 15.37 | 15.29 | 15.36 | 52,971 | +0.06(+0.40%) |
Mar 08, 2019 | 15.23 | 15.42 | 15.23 | 15.29 | 133,366 | +0.01(+0.09%) |
Mar 07, 2019 | 15.16 | 15.28 | 15.10 | 15.28 | 66,096 | +0.09(+0.58%) |
Mar 06, 2019 | 15.41 | 15.41 | 15.13 | 15.19 | 245,457 | -0.22(-1.41%) |
Mar 05, 2019 | 15.34 | 15.54 | 15.31 | 15.41 | 146,595 | +0.07(+0.49%) |
Mar 04, 2019 | 15.23 | 15.34 | 15.21 | 15.34 | 109,308 | +0.18(+1.17%) |