Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.29 | 15.46 | 15.12 | 15.25 | 1,159,467 | -0.24(-1.57%) |
May 30, 2019 | 15.89 | 16.04 | 15.30 | 15.49 | 769,271 | -0.33(-2.09%) |
May 29, 2019 | 15.48 | 15.87 | 15.37 | 15.83 | 830,050 | +0.19(+1.22%) |
May 28, 2019 | 15.83 | 15.90 | 15.51 | 15.63 | 958,166 | -0.25(-1.59%) |
May 24, 2019 | 15.65 | 15.93 | 15.64 | 15.89 | 665,375 | +0.31(+2.01%) |
May 23, 2019 | 15.67 | 15.69 | 15.42 | 15.57 | 595,608 | -0.29(-1.81%) |
May 22, 2019 | 16.00 | 16.03 | 15.80 | 15.86 | 528,325 | -0.22(-1.35%) |
May 21, 2019 | 16.07 | 16.18 | 16.03 | 16.08 | 386,560 | +0.06(+0.38%) |
May 20, 2019 | 15.69 | 16.10 | 15.69 | 16.02 | 329,764 | +0.22(+1.38%) |
May 17, 2019 | 15.83 | 16.16 | 15.77 | 15.80 | 521,433 | -0.17(-1.09%) |
May 16, 2019 | 15.86 | 16.10 | 15.84 | 15.97 | 815,660 | +0.17(+1.10%) |
May 15, 2019 | 15.72 | 15.85 | 15.43 | 15.80 | 547,727 | -0.11(-0.71%) |
May 14, 2019 | 15.61 | 16.04 | 15.55 | 15.91 | 550,099 | +0.33(+2.12%) |
May 13, 2019 | 16.11 | 16.17 | 15.49 | 15.58 | 885,591 | -0.88(-5.35%) |
May 10, 2019 | 16.37 | 16.47 | 16.07 | 16.46 | 684,440 | +0.07(+0.42%) |
May 09, 2019 | 16.20 | 16.46 | 15.98 | 16.39 | 581,710 | +0.03(+0.16%) |
May 08, 2019 | 16.46 | 16.62 | 16.34 | 16.37 | 406,060 | -0.16(-0.94%) |
May 07, 2019 | 16.68 | 16.87 | 16.42 | 16.52 | 595,846 | -0.41(-2.45%) |
May 06, 2019 | 16.73 | 17.07 | 16.67 | 16.94 | 713,056 | -0.10(-0.56%) |
May 03, 2019 | 16.76 | 17.04 | 16.67 | 17.03 | 613,855 | +0.35(+2.07%) |
May 02, 2019 | 16.45 | 16.70 | 16.38 | 16.69 | 402,283 | +0.31(+1.90%) |
May 01, 2019 | 16.59 | 16.72 | 16.26 | 16.38 | 569,525 | -0.21(-1.25%) |
Apr 30, 2019 | 16.80 | 16.80 | 16.53 | 16.58 | 775,095 | -0.18(-1.08%) |
Apr 29, 2019 | 16.64 | 16.86 | 16.64 | 16.77 | 574,219 | +0.13(+0.78%) |
Apr 26, 2019 | 16.32 | 16.66 | 16.23 | 16.64 | 649,495 | +0.32(+1.96%) |
Apr 25, 2019 | 16.44 | 16.48 | 16.12 | 16.32 | 434,475 | -0.16(-1.00%) |
Apr 24, 2019 | 16.45 | 16.64 | 16.27 | 16.48 | 801,091 | -0.03(-0.16%) |
Apr 23, 2019 | 15.97 | 16.56 | 15.97 | 16.51 | 834,591 | +0.45(+2.80%) |
Apr 22, 2019 | 16.51 | 16.64 | 15.88 | 16.06 | 895,863 | -0.47(-2.82%) |
Apr 18, 2019 | 15.84 | 16.76 | 15.84 | 16.52 | 1,365,409 | +0.15(+0.90%) |
Apr 17, 2019 | 16.45 | 16.53 | 16.24 | 16.38 | 1,103,189 | +0.01(+0.05%) |
Apr 16, 2019 | 16.07 | 16.38 | 15.94 | 16.37 | 967,736 | +0.34(+2.10%) |
Apr 15, 2019 | 16.32 | 16.37 | 15.95 | 16.03 | 692,851 | -0.35(-2.11%) |
Apr 12, 2019 | 16.21 | 16.52 | 16.00 | 16.38 | 1,189,295 | +0.34(+2.10%) |
Apr 11, 2019 | 16.11 | 16.26 | 15.95 | 16.04 | 560,301 | +0.03(+0.22%) |
Apr 10, 2019 | 15.83 | 16.01 | 15.64 | 16.01 | 594,651 | +0.18(+1.15%) |
Apr 09, 2019 | 16.13 | 16.19 | 15.80 | 15.82 | 587,996 | -0.37(-2.29%) |
Apr 08, 2019 | 16.09 | 16.22 | 15.97 | 16.20 | 638,297 | -0.02(-0.11%) |
Apr 05, 2019 | 16.00 | 16.30 | 15.99 | 16.21 | 1,651,220 | +0.29(+1.85%) |
Apr 04, 2019 | 15.63 | 15.95 | 15.56 | 15.92 | 1,383,691 | +0.32(+2.05%) |
Apr 03, 2019 | 15.77 | 15.90 | 15.54 | 15.60 | 720,151 | +0.05(+0.33%) |
Apr 02, 2019 | 15.59 | 15.67 | 15.43 | 15.55 | 616,185 | -0.02(-0.11%) |
Apr 01, 2019 | 15.31 | 15.58 | 15.25 | 15.56 | 851,078 | +0.38(+2.50%) |
Mar 29, 2019 | 15.30 | 15.36 | 15.00 | 15.18 | 941,322 | +0.06(+0.40%) |
Mar 28, 2019 | 14.83 | 15.13 | 14.73 | 15.12 | 528,437 | +0.29(+1.98%) |
Mar 27, 2019 | 14.81 | 15.00 | 14.70 | 14.83 | 1,009,629 | +0.03(+0.17%) |
Mar 26, 2019 | 14.45 | 14.80 | 14.44 | 14.80 | 1,148,349 | +0.49(+3.44%) |
Mar 25, 2019 | 14.35 | 14.50 | 14.16 | 14.31 | 1,717,583 | +0.00(+0.00%) |
Mar 22, 2019 | 14.97 | 14.99 | 14.26 | 14.31 | 2,188,590 | -0.81(-5.37%) |
Mar 21, 2019 | 15.31 | 15.57 | 15.03 | 15.12 | 1,253,840 | -0.22(-1.41%) |
Mar 20, 2019 | 16.04 | 16.10 | 15.32 | 15.34 | 1,636,677 | -0.71(-4.42%) |
Mar 19, 2019 | 16.71 | 16.71 | 16.03 | 16.05 | 733,338 | -0.60(-3.58%) |
Mar 18, 2019 | 16.45 | 16.77 | 16.45 | 16.64 | 1,139,984 | +0.22(+1.32%) |
Mar 15, 2019 | 16.32 | 16.64 | 16.32 | 16.43 | 2,742,275 | +0.10(+0.64%) |
Mar 14, 2019 | 16.39 | 16.41 | 16.22 | 16.32 | 599,434 | -0.07(-0.42%) |
Mar 13, 2019 | 16.29 | 16.49 | 16.24 | 16.39 | 1,342,887 | +0.16(+1.01%) |
Mar 12, 2019 | 16.25 | 16.34 | 16.12 | 16.23 | 391,800 | +0.02(+0.11%) |
Mar 11, 2019 | 16.18 | 16.26 | 16.06 | 16.21 | 705,638 | +0.13(+0.81%) |
Mar 08, 2019 | 16.08 | 16.28 | 15.99 | 16.08 | 747,735 | -0.07(-0.43%) |
Mar 07, 2019 | 16.30 | 16.50 | 16.01 | 16.15 | 726,852 | -0.18(-1.11%) |
Mar 06, 2019 | 16.95 | 16.96 | 16.28 | 16.33 | 791,441 | -0.58(-3.42%) |
Mar 05, 2019 | 16.95 | 17.03 | 16.64 | 16.91 | 523,345 | -0.02(-0.10%) |
Mar 04, 2019 | 16.98 | 17.12 | 16.77 | 16.93 | 610,142 | -0.03(-0.15%) |