Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.13 | 16.13 | 15.90 | 16.01 | 38,689 | -0.10(-0.63%) |
May 30, 2019 | 15.93 | 16.13 | 15.91 | 16.11 | 42,406 | +0.11(+0.68%) |
May 29, 2019 | 15.89 | 16.01 | 15.87 | 16.00 | 71,230 | +0.12(+0.73%) |
May 28, 2019 | 15.85 | 15.90 | 15.83 | 15.89 | 87,600 | +0.04(+0.24%) |
May 24, 2019 | 15.84 | 15.85 | 15.81 | 15.85 | 22,053 | +0.05(+0.29%) |
May 23, 2019 | 15.78 | 15.84 | 15.76 | 15.80 | 34,717 | +0.02(+0.10%) |
May 22, 2019 | 15.79 | 15.82 | 15.77 | 15.79 | 36,453 | +0.00(+0.00%) |
May 21, 2019 | 15.79 | 15.81 | 15.72 | 15.79 | 68,328 | +0.00(+0.00%) |
May 20, 2019 | 15.79 | 15.83 | 15.74 | 15.79 | 62,695 | -0.02(-0.10%) |
May 17, 2019 | 15.82 | 15.83 | 15.78 | 15.80 | 47,588 | -0.02(-0.10%) |
May 16, 2019 | 15.75 | 15.82 | 15.74 | 15.82 | 57,687 | +0.08(+0.49%) |
May 15, 2019 | 15.78 | 15.78 | 15.72 | 15.74 | 52,320 | -0.02(-0.10%) |
May 14, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 32,949 | +0.03(+0.22%) |
May 13, 2019 | 15.71 | 15.74 | 15.66 | 15.72 | 51,304 | +0.02(+0.15%) |
May 10, 2019 | 15.68 | 15.74 | 15.68 | 15.70 | 31,858 | +0.02(+0.14%) |
May 09, 2019 | 15.71 | 15.74 | 15.65 | 15.68 | 28,261 | -0.01(-0.04%) |
May 08, 2019 | 15.71 | 15.71 | 15.64 | 15.68 | 28,158 | -0.01(-0.05%) |
May 07, 2019 | 15.64 | 15.71 | 15.60 | 15.69 | 48,976 | +0.07(+0.44%) |
May 06, 2019 | 15.59 | 15.64 | 15.59 | 15.62 | 31,339 | +0.01(+0.05%) |
May 03, 2019 | 15.60 | 15.64 | 15.60 | 15.61 | 58,796 | +0.01(+0.05%) |
May 02, 2019 | 15.84 | 15.89 | 15.56 | 15.61 | 173,687 | -0.24(-1.51%) |
May 01, 2019 | 15.88 | 15.88 | 15.82 | 15.84 | 40,481 | +0.01(+0.05%) |
Apr 30, 2019 | 15.90 | 15.97 | 15.84 | 15.84 | 42,135 | -0.06(-0.39%) |
Apr 29, 2019 | 15.88 | 15.90 | 15.81 | 15.90 | 45,247 | +0.00(+0.00%) |
Apr 26, 2019 | 15.79 | 15.91 | 15.75 | 15.90 | 37,816 | +0.14(+0.88%) |
Apr 25, 2019 | 15.71 | 15.86 | 15.71 | 15.76 | 81,178 | -0.03(-0.20%) |
Apr 24, 2019 | 15.70 | 15.90 | 15.67 | 15.79 | 69,027 | +0.08(+0.54%) |
Apr 23, 2019 | 15.62 | 15.71 | 15.60 | 15.71 | 61,451 | +0.08(+0.54%) |
Apr 22, 2019 | 15.52 | 15.62 | 15.52 | 15.62 | 37,488 | +0.10(+0.65%) |
Apr 18, 2019 | 15.54 | 15.64 | 15.52 | 15.52 | 62,163 | -0.02(-0.10%) |
Apr 17, 2019 | 15.67 | 15.69 | 15.54 | 15.54 | 52,647 | -0.17(-1.08%) |
Apr 16, 2019 | 15.64 | 15.71 | 15.64 | 15.71 | 64,740 | +0.05(+0.35%) |
Apr 15, 2019 | 15.65 | 15.66 | 15.58 | 15.65 | 66,662 | +0.01(+0.05%) |
Apr 12, 2019 | 15.64 | 15.64 | 15.53 | 15.64 | 47,529 | +0.00(+0.02%) |
Apr 11, 2019 | 15.64 | 15.68 | 15.59 | 15.64 | 39,614 | +0.00(+0.00%) |
Apr 10, 2019 | 15.61 | 15.65 | 15.59 | 15.64 | 50,198 | +0.07(+0.44%) |
Apr 09, 2019 | 15.57 | 15.65 | 15.54 | 15.57 | 84,205 | +0.00(+0.00%) |
Apr 08, 2019 | 15.52 | 15.58 | 15.51 | 15.57 | 45,559 | +0.08(+0.50%) |
Apr 05, 2019 | 15.58 | 15.58 | 15.49 | 15.49 | 81,541 | -0.10(-0.64%) |
Apr 04, 2019 | 15.60 | 15.65 | 15.56 | 15.59 | 48,207 | -0.08(-0.49%) |
Apr 03, 2019 | 15.56 | 15.71 | 15.53 | 15.67 | 53,873 | +0.13(+0.84%) |
Apr 02, 2019 | 15.59 | 15.62 | 15.52 | 15.54 | 55,683 | -0.08(-0.49%) |
Apr 01, 2019 | 15.68 | 15.70 | 15.59 | 15.62 | 49,281 | -0.01(-0.05%) |
Mar 29, 2019 | 15.62 | 15.62 | 15.52 | 15.62 | 65,415 | +0.08(+0.49%) |
Mar 28, 2019 | 15.62 | 15.69 | 15.49 | 15.55 | 73,994 | -0.05(-0.30%) |
Mar 27, 2019 | 15.56 | 15.59 | 15.49 | 15.59 | 53,787 | +0.08(+0.50%) |
Mar 26, 2019 | 15.47 | 15.57 | 15.46 | 15.52 | 93,714 | +0.00(+0.00%) |
Mar 25, 2019 | 15.55 | 15.56 | 15.47 | 15.52 | 55,711 | -0.03(-0.20%) |
Mar 22, 2019 | 15.49 | 15.55 | 15.41 | 15.55 | 59,693 | +0.06(+0.40%) |
Mar 21, 2019 | 15.40 | 15.60 | 15.39 | 15.49 | 73,165 | +0.11(+0.70%) |
Mar 20, 2019 | 15.28 | 15.54 | 15.27 | 15.38 | 83,172 | +0.12(+0.76%) |
Mar 19, 2019 | 15.29 | 15.30 | 15.22 | 15.26 | 40,945 | -0.00(-0.02%) |
Mar 18, 2019 | 15.24 | 15.28 | 15.21 | 15.27 | 53,865 | +0.03(+0.22%) |
Mar 15, 2019 | 15.26 | 15.29 | 15.20 | 15.23 | 59,433 | -0.02(-0.15%) |
Mar 14, 2019 | 15.37 | 15.37 | 15.23 | 15.26 | 69,348 | -0.07(-0.43%) |
Mar 13, 2019 | 15.39 | 15.41 | 15.31 | 15.32 | 62,531 | -0.07(-0.45%) |
Mar 12, 2019 | 15.48 | 15.50 | 15.39 | 15.39 | 44,785 | -0.09(-0.59%) |
Mar 11, 2019 | 15.51 | 15.53 | 15.39 | 15.48 | 70,643 | +0.02(+0.10%) |
Mar 08, 2019 | 15.41 | 15.54 | 15.41 | 15.47 | 49,499 | +0.02(+0.15%) |
Mar 07, 2019 | 15.39 | 15.50 | 15.39 | 15.44 | 80,053 | +0.06(+0.40%) |
Mar 06, 2019 | 15.37 | 15.48 | 15.33 | 15.38 | 72,190 | +0.05(+0.30%) |
Mar 05, 2019 | 15.27 | 15.34 | 15.26 | 15.34 | 45,180 | +0.05(+0.30%) |
Mar 04, 2019 | 15.22 | 15.33 | 15.22 | 15.29 | 61,223 | +0.04(+0.25%) |