Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.52 | 14.65 | 14.41 | 14.57 | 101,407 | -0.15(-0.99%) |
May 30, 2019 | 14.76 | 14.82 | 14.62 | 14.71 | 88,318 | -0.01(-0.06%) |
May 29, 2019 | 14.89 | 14.89 | 14.64 | 14.72 | 117,936 | -0.31(-2.06%) |
May 28, 2019 | 14.91 | 15.12 | 14.84 | 15.03 | 132,363 | +0.16(+1.04%) |
May 24, 2019 | 14.98 | 15.19 | 14.75 | 14.88 | 76,084 | +0.01(+0.06%) |
May 23, 2019 | 15.13 | 15.30 | 14.76 | 14.87 | 91,431 | -0.36(-2.37%) |
May 22, 2019 | 15.36 | 15.38 | 15.17 | 15.23 | 72,913 | -0.16(-1.06%) |
May 21, 2019 | 15.38 | 15.44 | 15.23 | 15.39 | 128,119 | +0.13(+0.85%) |
May 20, 2019 | 15.32 | 15.45 | 15.21 | 15.26 | 66,074 | -0.13(-0.84%) |
May 17, 2019 | 15.51 | 15.63 | 15.36 | 15.39 | 181,673 | -0.28(-1.76%) |
May 16, 2019 | 15.68 | 15.76 | 15.57 | 15.67 | 100,389 | +0.00(+0.00%) |
May 15, 2019 | 15.44 | 15.81 | 15.44 | 15.67 | 100,484 | +0.16(+1.05%) |
May 14, 2019 | 15.50 | 15.58 | 15.36 | 15.50 | 110,859 | +0.11(+0.73%) |
May 13, 2019 | 15.28 | 15.49 | 15.19 | 15.39 | 100,633 | -0.08(-0.50%) |
May 10, 2019 | 15.42 | 15.50 | 15.06 | 15.47 | 143,108 | +0.08(+0.50%) |
May 09, 2019 | 15.18 | 15.56 | 15.03 | 15.39 | 222,806 | +0.20(+1.30%) |
May 08, 2019 | 15.44 | 15.57 | 14.90 | 15.19 | 269,265 | +0.05(+0.34%) |
May 07, 2019 | 15.50 | 15.53 | 15.07 | 15.14 | 83,907 | -0.51(-3.25%) |
May 06, 2019 | 15.24 | 15.69 | 15.24 | 15.65 | 137,437 | +0.20(+1.28%) |
May 03, 2019 | 15.31 | 15.65 | 15.25 | 15.45 | 144,502 | +0.17(+1.13%) |
May 02, 2019 | 15.27 | 15.48 | 15.19 | 15.28 | 83,987 | -0.03(-0.17%) |
May 01, 2019 | 15.40 | 15.56 | 15.21 | 15.31 | 313,964 | -0.09(-0.61%) |
Apr 30, 2019 | 15.42 | 15.69 | 15.17 | 15.40 | 270,358 | -0.02(-0.11%) |
Apr 29, 2019 | 15.50 | 15.57 | 15.30 | 15.42 | 92,626 | -0.07(-0.44%) |
Apr 26, 2019 | 15.24 | 15.71 | 15.18 | 15.49 | 83,634 | +0.28(+1.81%) |
Apr 25, 2019 | 15.53 | 15.53 | 15.16 | 15.21 | 70,967 | -0.37(-2.38%) |
Apr 24, 2019 | 15.66 | 15.93 | 15.56 | 15.58 | 66,751 | -0.09(-0.60%) |
Apr 23, 2019 | 15.56 | 15.72 | 15.50 | 15.68 | 134,819 | +0.08(+0.50%) |
Apr 22, 2019 | 15.80 | 15.86 | 15.53 | 15.60 | 45,881 | -0.22(-1.41%) |
Apr 18, 2019 | 15.70 | 15.98 | 15.70 | 15.82 | 57,615 | +0.02(+0.11%) |
Apr 17, 2019 | 15.96 | 15.97 | 15.68 | 15.81 | 104,313 | -0.12(-0.76%) |
Apr 16, 2019 | 15.77 | 15.95 | 15.62 | 15.93 | 81,816 | +0.24(+1.54%) |
Apr 15, 2019 | 15.80 | 15.94 | 15.67 | 15.69 | 120,904 | -0.05(-0.33%) |
Apr 12, 2019 | 15.56 | 15.78 | 15.56 | 15.74 | 49,483 | +0.22(+1.39%) |
Apr 11, 2019 | 15.63 | 15.69 | 15.50 | 15.52 | 50,912 | -0.14(-0.88%) |
Apr 10, 2019 | 14.99 | 15.75 | 14.99 | 15.66 | 164,343 | +0.70(+4.66%) |
Apr 09, 2019 | 15.03 | 15.21 | 14.88 | 14.96 | 164,364 | -0.14(-0.91%) |
Apr 08, 2019 | 15.02 | 15.17 | 14.97 | 15.10 | 87,976 | -0.02(-0.11%) |
Apr 05, 2019 | 14.96 | 15.23 | 14.96 | 15.12 | 73,877 | +0.17(+1.15%) |
Apr 04, 2019 | 14.81 | 15.05 | 14.78 | 14.95 | 53,450 | +0.15(+0.99%) |
Apr 03, 2019 | 14.86 | 15.05 | 14.70 | 14.80 | 69,873 | +0.03(+0.17%) |
Apr 02, 2019 | 14.96 | 14.96 | 14.67 | 14.77 | 70,010 | -0.14(-0.92%) |
Apr 01, 2019 | 14.83 | 14.99 | 14.72 | 14.91 | 72,266 | +0.18(+1.23%) |
Mar 29, 2019 | 15.02 | 15.08 | 14.57 | 14.73 | 133,234 | -0.23(-1.55%) |
Mar 28, 2019 | 14.88 | 15.03 | 14.71 | 14.96 | 55,039 | +0.08(+0.52%) |
Mar 27, 2019 | 14.80 | 14.99 | 14.60 | 14.88 | 76,252 | +0.02(+0.12%) |
Mar 26, 2019 | 14.92 | 15.16 | 14.80 | 14.87 | 86,183 | -0.02(-0.12%) |
Mar 25, 2019 | 14.67 | 15.07 | 14.54 | 14.88 | 73,698 | +0.22(+1.47%) |
Mar 22, 2019 | 15.40 | 15.40 | 14.65 | 14.67 | 162,739 | -0.84(-5.39%) |
Mar 21, 2019 | 15.38 | 15.69 | 15.37 | 15.50 | 121,984 | +0.04(+0.28%) |
Mar 20, 2019 | 15.62 | 15.74 | 15.28 | 15.46 | 81,043 | -0.16(-0.99%) |
Mar 19, 2019 | 15.75 | 15.81 | 15.54 | 15.62 | 97,697 | -0.03(-0.19%) |
Mar 18, 2019 | 15.23 | 15.76 | 15.23 | 15.65 | 128,715 | +0.37(+2.41%) |
Mar 15, 2019 | 15.58 | 15.65 | 15.19 | 15.28 | 416,365 | -0.27(-1.76%) |
Mar 14, 2019 | 15.59 | 15.65 | 15.42 | 15.55 | 61,032 | -0.03(-0.16%) |
Mar 13, 2019 | 15.72 | 15.81 | 15.57 | 15.58 | 66,796 | -0.07(-0.44%) |
Mar 12, 2019 | 15.95 | 16.13 | 15.63 | 15.65 | 100,681 | -0.32(-1.98%) |
Mar 11, 2019 | 15.75 | 16.03 | 15.70 | 15.96 | 72,277 | +0.25(+1.58%) |
Mar 08, 2019 | 15.60 | 15.81 | 15.60 | 15.71 | 74,426 | -0.02(-0.11%) |
Mar 07, 2019 | 15.78 | 16.06 | 15.59 | 15.73 | 100,293 | -0.15(-0.91%) |
Mar 06, 2019 | 16.22 | 16.27 | 15.85 | 15.88 | 118,467 | -0.32(-1.95%) |
Mar 05, 2019 | 16.46 | 16.51 | 16.13 | 16.19 | 181,922 | -0.32(-1.97%) |
Mar 04, 2019 | 15.64 | 16.55 | 15.58 | 16.52 | 199,794 | +0.84(+5.34%) |