Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.79 | 15.96 | 15.76 | 15.95 | 55,659 | +0.09(+0.55%) |
May 30, 2019 | 15.79 | 15.87 | 15.79 | 15.86 | 35,289 | +0.12(+0.79%) |
May 29, 2019 | 15.72 | 15.73 | 15.66 | 15.73 | 155,209 | -0.11(-0.67%) |
May 28, 2019 | 15.86 | 15.89 | 15.84 | 15.84 | 55,709 | +0.07(+0.47%) |
May 24, 2019 | 15.77 | 15.81 | 15.76 | 15.76 | 41,181 | +0.22(+1.44%) |
May 23, 2019 | 15.47 | 15.58 | 15.44 | 15.54 | 111,526 | -0.05(-0.32%) |
May 22, 2019 | 15.60 | 15.64 | 15.57 | 15.59 | 54,279 | -0.02(-0.16%) |
May 21, 2019 | 15.58 | 15.62 | 15.49 | 15.62 | 120,089 | -0.08(-0.51%) |
May 20, 2019 | 15.75 | 15.75 | 15.66 | 15.70 | 64,458 | +0.67(+4.43%) |
May 17, 2019 | 15.07 | 15.11 | 15.03 | 15.03 | 105,366 | +0.01(+0.04%) |
May 16, 2019 | 15.04 | 15.08 | 14.98 | 15.03 | 93,208 | +0.21(+1.38%) |
May 15, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 40,230 | -0.08(-0.54%) |
May 14, 2019 | 14.87 | 14.92 | 14.84 | 14.90 | 39,350 | +0.25(+1.70%) |
May 13, 2019 | 14.75 | 14.75 | 14.63 | 14.65 | 155,363 | -0.39(-2.60%) |
May 10, 2019 | 15.04 | 15.08 | 14.94 | 15.04 | 70,619 | +0.01(+0.04%) |
May 09, 2019 | 15.04 | 15.08 | 14.93 | 15.04 | 253,518 | -0.21(-1.35%) |
May 08, 2019 | 15.29 | 15.32 | 15.24 | 15.24 | 36,292 | -0.17(-1.09%) |
May 07, 2019 | 15.48 | 15.49 | 15.34 | 15.41 | 116,313 | -0.34(-2.13%) |
May 06, 2019 | 15.65 | 15.75 | 15.63 | 15.75 | 73,969 | -0.14(-0.90%) |
May 03, 2019 | 15.88 | 15.93 | 15.88 | 15.89 | 18,982 | +0.09(+0.59%) |
May 02, 2019 | 15.85 | 15.85 | 15.76 | 15.80 | 73,718 | -0.05(-0.31%) |
May 01, 2019 | 15.93 | 15.98 | 15.83 | 15.85 | 350,448 | -0.01(-0.04%) |
Apr 30, 2019 | 15.85 | 15.87 | 15.76 | 15.85 | 64,418 | +0.01(+0.08%) |
Apr 29, 2019 | 15.83 | 15.84 | 15.80 | 15.84 | 45,288 | -0.01(-0.08%) |
Apr 26, 2019 | 15.76 | 15.85 | 15.75 | 15.85 | 62,094 | +0.24(+1.53%) |
Apr 25, 2019 | 15.58 | 15.63 | 15.56 | 15.61 | 135,200 | -0.05(-0.34%) |
Apr 24, 2019 | 15.78 | 15.80 | 15.66 | 15.67 | 115,171 | +0.00(+0.00%) |
Apr 23, 2019 | 15.64 | 15.70 | 15.64 | 15.67 | 254,551 | +0.04(+0.24%) |
Apr 22, 2019 | 15.63 | 15.63 | 15.61 | 15.63 | 52,125 | -0.32(-2.03%) |
Apr 18, 2019 | 15.91 | 15.96 | 15.85 | 15.95 | 162,152 | +0.04(+0.23%) |
Apr 17, 2019 | 15.95 | 15.98 | 15.90 | 15.91 | 16,583 | +0.06(+0.39%) |
Apr 16, 2019 | 15.85 | 15.91 | 15.85 | 15.85 | 36,212 | +0.04(+0.24%) |
Apr 15, 2019 | 15.83 | 15.83 | 15.75 | 15.81 | 12,903 | +0.02(+0.12%) |
Apr 12, 2019 | 15.83 | 15.83 | 15.79 | 15.80 | 58,715 | -0.01(-0.04%) |
Apr 11, 2019 | 15.84 | 15.84 | 15.78 | 15.80 | 30,738 | -0.03(-0.20%) |
Apr 10, 2019 | 15.81 | 15.86 | 15.81 | 15.83 | 29,597 | -0.01(-0.08%) |
Apr 09, 2019 | 15.82 | 15.85 | 15.80 | 15.85 | 123,496 | +0.14(+0.87%) |
Apr 08, 2019 | 15.72 | 15.73 | 15.67 | 15.71 | 57,707 | -0.21(-1.29%) |
Apr 05, 2019 | 15.90 | 15.93 | 15.85 | 15.91 | 116,949 | +0.12(+0.79%) |
Apr 04, 2019 | 15.78 | 15.84 | 15.77 | 15.79 | 93,840 | -0.19(-1.21%) |
Apr 03, 2019 | 15.90 | 15.98 | 15.90 | 15.98 | 55,144 | +0.02(+0.11%) |
Apr 02, 2019 | 15.98 | 15.98 | 15.92 | 15.96 | 26,619 | +0.07(+0.47%) |
Apr 01, 2019 | 15.86 | 15.91 | 15.84 | 15.89 | 80,546 | +0.15(+0.95%) |
Mar 29, 2019 | 15.84 | 15.84 | 15.73 | 15.74 | 19,625 | +0.01(+0.04%) |
Mar 28, 2019 | 15.70 | 15.73 | 15.66 | 15.73 | 131,631 | +0.19(+1.24%) |
Mar 27, 2019 | 15.58 | 15.60 | 15.46 | 15.54 | 54,394 | -0.17(-1.07%) |
Mar 26, 2019 | 15.71 | 15.73 | 15.67 | 15.71 | 236,110 | +0.17(+1.08%) |
Mar 25, 2019 | 15.57 | 15.63 | 15.53 | 15.54 | 207,923 | -0.04(-0.28%) |
Mar 22, 2019 | 15.73 | 15.73 | 15.56 | 15.58 | 99,897 | -0.35(-2.22%) |
Mar 21, 2019 | 15.92 | 15.95 | 15.87 | 15.94 | 37,705 | -0.04(-0.27%) |
Mar 20, 2019 | 15.86 | 16.06 | 15.81 | 15.98 | 80,286 | +0.08(+0.51%) |
Mar 19, 2019 | 15.90 | 15.93 | 15.87 | 15.90 | 128,288 | -0.01(-0.07%) |
Mar 18, 2019 | 15.86 | 15.91 | 15.85 | 15.91 | 47,609 | +0.13(+0.84%) |
Mar 15, 2019 | 15.72 | 15.80 | 15.72 | 15.78 | 706,638 | +0.17(+1.07%) |
Mar 14, 2019 | 15.58 | 15.61 | 15.54 | 15.61 | 95,753 | +0.08(+0.52%) |
Mar 13, 2019 | 15.57 | 15.59 | 15.50 | 15.53 | 51,665 | -0.07(-0.44%) |
Mar 12, 2019 | 15.50 | 15.60 | 15.49 | 15.60 | 632,308 | +0.16(+1.05%) |
Mar 11, 2019 | 15.34 | 15.46 | 15.34 | 15.44 | 191,001 | +0.41(+2.72%) |
Mar 08, 2019 | 15.03 | 15.04 | 14.98 | 15.03 | 60,914 | +0.04(+0.29%) |
Mar 07, 2019 | 15.14 | 15.14 | 14.97 | 14.99 | 36,698 | -0.19(-1.27%) |
Mar 06, 2019 | 15.20 | 15.23 | 15.17 | 15.18 | 87,837 | +0.12(+0.78%) |
Mar 05, 2019 | 15.00 | 15.09 | 14.95 | 15.06 | 93,055 | +0.42(+2.88%) |
Mar 04, 2019 | 14.69 | 14.69 | 14.57 | 14.64 | 193,575 | -0.04(-0.25%) |