Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.44 | 15.53 | 15.35 | 15.35 | 23,000 | -0.11(-0.71%) |
May 30, 2019 | 15.58 | 15.58 | 15.46 | 15.46 | 29,149 | -0.06(-0.42%) |
May 29, 2019 | 15.62 | 15.70 | 15.50 | 15.53 | 28,882 | -0.12(-0.80%) |
May 28, 2019 | 15.66 | 15.68 | 15.61 | 15.65 | 23,243 | +0.02(+0.13%) |
May 24, 2019 | 15.58 | 15.63 | 15.50 | 15.63 | 15,400 | +0.08(+0.51%) |
May 23, 2019 | 15.62 | 15.64 | 15.51 | 15.55 | 18,081 | -0.08(-0.51%) |
May 22, 2019 | 15.59 | 15.63 | 15.57 | 15.63 | 23,217 | +0.07(+0.45%) |
May 21, 2019 | 15.55 | 15.62 | 15.50 | 15.56 | 41,585 | +0.01(+0.06%) |
May 20, 2019 | 15.52 | 15.59 | 15.52 | 15.55 | 8,344 | +0.02(+0.13%) |
May 17, 2019 | 15.56 | 15.60 | 15.52 | 15.53 | 17,700 | -0.03(-0.19%) |
May 16, 2019 | 15.58 | 15.70 | 15.54 | 15.56 | 28,238 | -0.12(-0.77%) |
May 15, 2019 | 15.69 | 15.74 | 15.65 | 15.68 | 19,369 | +0.02(+0.13%) |
May 14, 2019 | 15.73 | 15.73 | 15.64 | 15.66 | 21,564 | +0.01(+0.06%) |
May 13, 2019 | 15.86 | 15.89 | 15.58 | 15.65 | 18,050 | -0.34(-2.13%) |
May 10, 2019 | 15.80 | 15.99 | 15.67 | 15.99 | 12,900 | +0.19(+1.20%) |
May 09, 2019 | 15.88 | 15.88 | 15.72 | 15.80 | 21,299 | -0.08(-0.50%) |
May 08, 2019 | 15.85 | 15.90 | 15.81 | 15.88 | 20,271 | +0.01(+0.06%) |
May 07, 2019 | 15.83 | 15.87 | 15.79 | 15.87 | 46,110 | +0.02(+0.13%) |
May 06, 2019 | 15.83 | 15.89 | 15.83 | 15.85 | 21,234 | -0.05(-0.31%) |
May 03, 2019 | 15.88 | 15.90 | 15.85 | 15.90 | 22,000 | +0.12(+0.76%) |
May 02, 2019 | 15.80 | 15.85 | 15.77 | 15.78 | 34,647 | -0.02(-0.13%) |
May 01, 2019 | 15.76 | 15.80 | 15.75 | 15.80 | 17,897 | +0.04(+0.25%) |
Apr 30, 2019 | 15.68 | 15.76 | 15.68 | 15.76 | 18,517 | +0.08(+0.51%) |
Apr 29, 2019 | 15.55 | 15.68 | 15.52 | 15.68 | 29,867 | +0.13(+0.84%) |
Apr 26, 2019 | 15.44 | 15.55 | 15.42 | 15.55 | 24,100 | +0.10(+0.65%) |
Apr 25, 2019 | 15.51 | 15.51 | 15.44 | 15.45 | 19,929 | -0.11(-0.71%) |
Apr 24, 2019 | 15.51 | 15.60 | 15.48 | 15.56 | 37,731 | +0.10(+0.65%) |
Apr 23, 2019 | 15.46 | 15.54 | 15.44 | 15.46 | 48,520 | -0.05(-0.32%) |
Apr 22, 2019 | 15.51 | 15.53 | 15.48 | 15.51 | 19,282 | +0.01(+0.06%) |
Apr 18, 2019 | 15.55 | 15.60 | 15.50 | 15.50 | 17,600 | -0.04(-0.26%) |
Apr 17, 2019 | 15.61 | 15.65 | 15.54 | 15.54 | 24,088 | -0.07(-0.45%) |
Apr 16, 2019 | 15.78 | 15.78 | 15.61 | 15.61 | 23,958 | -0.26(-1.64%) |
Apr 15, 2019 | 15.82 | 15.88 | 15.80 | 15.87 | 19,783 | +0.05(+0.32%) |
Apr 12, 2019 | 15.90 | 15.90 | 15.82 | 15.82 | 13,900 | -0.03(-0.19%) |
Apr 11, 2019 | 15.77 | 15.85 | 15.74 | 15.85 | 27,861 | +0.08(+0.51%) |
Apr 10, 2019 | 15.64 | 15.77 | 15.64 | 15.77 | 40,074 | +0.15(+0.96%) |
Apr 09, 2019 | 15.62 | 15.64 | 15.60 | 15.62 | 28,668 | +0.00(+0.00%) |
Apr 08, 2019 | 15.70 | 15.72 | 15.62 | 15.62 | 20,597 | -0.09(-0.58%) |
Apr 05, 2019 | 15.67 | 15.73 | 15.65 | 15.71 | 15,500 | +0.04(+0.26%) |
Apr 04, 2019 | 15.60 | 15.70 | 15.60 | 15.67 | 9,160 | +0.05(+0.32%) |
Apr 03, 2019 | 15.59 | 15.67 | 15.59 | 15.62 | 19,495 | +0.04(+0.26%) |
Apr 02, 2019 | 15.51 | 15.61 | 15.45 | 15.58 | 31,116 | +0.05(+0.32%) |
Apr 01, 2019 | 15.35 | 15.53 | 15.35 | 15.53 | 34,207 | +0.18(+1.17%) |
Mar 29, 2019 | 15.25 | 15.40 | 15.25 | 15.35 | 30,600 | +0.11(+0.72%) |
Mar 28, 2019 | 15.39 | 15.46 | 15.23 | 15.24 | 56,310 | -0.18(-1.17%) |
Mar 27, 2019 | 15.55 | 15.63 | 15.42 | 15.42 | 42,329 | -0.18(-1.15%) |
Mar 26, 2019 | 15.69 | 15.69 | 15.56 | 15.60 | 30,553 | -0.04(-0.26%) |
Mar 25, 2019 | 15.68 | 15.68 | 15.60 | 15.64 | 47,303 | -0.02(-0.13%) |
Mar 22, 2019 | 15.71 | 15.71 | 15.61 | 15.66 | 35,200 | +0.00(+0.00%) |
Mar 21, 2019 | 15.71 | 15.74 | 15.65 | 15.66 | 52,739 | -0.04(-0.25%) |
Mar 20, 2019 | 15.63 | 15.75 | 15.61 | 15.70 | 45,571 | +0.01(+0.06%) |
Mar 19, 2019 | 15.66 | 15.72 | 15.66 | 15.69 | 13,737 | +0.02(+0.13%) |
Mar 18, 2019 | 15.67 | 15.75 | 15.65 | 15.67 | 33,540 | +0.00(+0.00%) |
Mar 15, 2019 | 15.58 | 15.67 | 15.53 | 15.67 | 30,700 | +0.01(+0.06%) |
Mar 14, 2019 | 15.65 | 15.73 | 15.60 | 15.66 | 34,077 | +0.04(+0.26%) |
Mar 13, 2019 | 15.73 | 15.83 | 15.62 | 15.62 | 39,097 | -0.12(-0.76%) |
Mar 12, 2019 | 15.69 | 15.74 | 15.67 | 15.74 | 25,193 | +0.09(+0.58%) |
Mar 11, 2019 | 15.70 | 15.71 | 15.65 | 15.65 | 36,069 | -0.05(-0.32%) |
Mar 08, 2019 | 15.62 | 15.70 | 15.59 | 15.70 | 31,500 | +0.11(+0.71%) |
Mar 07, 2019 | 15.59 | 15.62 | 15.48 | 15.59 | 77,203 | +0.00(+0.00%) |
Mar 06, 2019 | 15.50 | 15.60 | 15.48 | 15.59 | 40,558 | +0.12(+0.78%) |
Mar 05, 2019 | 15.42 | 15.52 | 15.42 | 15.47 | 28,998 | +0.04(+0.26%) |
Mar 04, 2019 | 15.52 | 15.55 | 15.38 | 15.43 | 37,081 | -0.05(-0.32%) |