Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.33 | 16.41 | 16.05 | 16.32 | 392,700 | -0.07(-0.43%) |
May 30, 2019 | 16.40 | 16.60 | 16.33 | 16.39 | 172,812 | +0.03(+0.18%) |
May 29, 2019 | 16.45 | 16.48 | 16.25 | 16.36 | 236,412 | -0.12(-0.73%) |
May 28, 2019 | 16.60 | 16.73 | 16.37 | 16.48 | 146,290 | -0.03(-0.18%) |
May 24, 2019 | 16.52 | 17.04 | 16.29 | 16.51 | 212,800 | +0.02(+0.12%) |
May 23, 2019 | 16.43 | 16.57 | 16.38 | 16.49 | 177,711 | -0.02(-0.12%) |
May 22, 2019 | 16.19 | 16.54 | 16.09 | 16.51 | 300,542 | +0.27(+1.66%) |
May 21, 2019 | 16.12 | 16.50 | 16.00 | 16.24 | 339,202 | +0.06(+0.37%) |
May 20, 2019 | 15.85 | 16.22 | 15.81 | 16.18 | 134,346 | +0.27(+1.70%) |
May 17, 2019 | 15.97 | 16.02 | 15.82 | 15.91 | 106,800 | -0.13(-0.81%) |
May 16, 2019 | 16.19 | 16.24 | 15.92 | 16.04 | 113,072 | -0.10(-0.62%) |
May 15, 2019 | 16.04 | 16.17 | 15.90 | 16.14 | 456,613 | +0.05(+0.31%) |
May 14, 2019 | 15.93 | 16.25 | 15.85 | 16.09 | 297,044 | +0.16(+1.00%) |
May 13, 2019 | 15.93 | 16.05 | 15.85 | 15.93 | 137,954 | -0.22(-1.36%) |
May 10, 2019 | 15.98 | 16.31 | 15.98 | 16.15 | 166,200 | +0.12(+0.75%) |
May 09, 2019 | 15.97 | 16.11 | 15.96 | 16.03 | 204,659 | +0.02(+0.12%) |
May 08, 2019 | 16.19 | 16.21 | 15.95 | 16.01 | 234,765 | -0.18(-1.11%) |
May 07, 2019 | 15.93 | 16.42 | 15.68 | 16.19 | 431,760 | +0.17(+1.06%) |
May 06, 2019 | 15.93 | 16.11 | 15.58 | 16.02 | 215,084 | -0.05(-0.31%) |
May 03, 2019 | 16.30 | 16.34 | 15.94 | 16.07 | 161,300 | -0.17(-1.05%) |
May 02, 2019 | 16.19 | 16.33 | 15.98 | 16.24 | 134,382 | +0.26(+1.63%) |
May 01, 2019 | 16.60 | 16.60 | 15.90 | 15.98 | 190,398 | -0.23(-1.42%) |
Apr 30, 2019 | 16.18 | 16.24 | 16.00 | 16.21 | 189,848 | +0.09(+0.56%) |
Apr 29, 2019 | 16.14 | 16.27 | 15.92 | 16.12 | 171,356 | +0.00(+0.00%) |
Apr 26, 2019 | 15.97 | 16.30 | 15.90 | 16.12 | 237,600 | +0.18(+1.13%) |
Apr 25, 2019 | 15.83 | 16.15 | 15.80 | 15.94 | 286,779 | +0.07(+0.44%) |
Apr 24, 2019 | 15.85 | 16.01 | 15.85 | 15.87 | 204,666 | +0.02(+0.13%) |
Apr 23, 2019 | 15.66 | 16.01 | 15.66 | 15.85 | 128,334 | +0.16(+1.02%) |
Apr 22, 2019 | 16.12 | 16.15 | 15.51 | 15.69 | 235,870 | -0.48(-2.97%) |
Apr 18, 2019 | 16.11 | 16.29 | 16.03 | 16.17 | 113,700 | +0.02(+0.12%) |
Apr 17, 2019 | 16.34 | 16.36 | 16.13 | 16.15 | 116,474 | -0.16(-0.98%) |
Apr 16, 2019 | 16.36 | 16.48 | 16.28 | 16.31 | 152,183 | +0.02(+0.12%) |
Apr 15, 2019 | 16.19 | 16.33 | 16.13 | 16.29 | 69,334 | +0.06(+0.37%) |
Apr 12, 2019 | 16.25 | 16.41 | 16.22 | 16.23 | 93,900 | -0.03(-0.18%) |
Apr 11, 2019 | 16.23 | 16.60 | 16.14 | 16.26 | 86,666 | +0.02(+0.12%) |
Apr 10, 2019 | 16.28 | 16.41 | 16.22 | 16.24 | 191,158 | +0.01(+0.06%) |
Apr 09, 2019 | 16.47 | 16.47 | 16.23 | 16.23 | 223,960 | -0.17(-1.04%) |
Apr 08, 2019 | 16.25 | 16.46 | 16.01 | 16.40 | 162,892 | +0.19(+1.17%) |
Apr 05, 2019 | 16.41 | 16.43 | 16.01 | 16.21 | 314,700 | +0.25(+1.57%) |
Apr 04, 2019 | 15.72 | 15.99 | 15.71 | 15.96 | 187,092 | +0.25(+1.59%) |
Apr 03, 2019 | 15.62 | 15.80 | 15.50 | 15.71 | 276,417 | +0.15(+0.96%) |
Apr 02, 2019 | 15.48 | 15.57 | 15.35 | 15.56 | 196,218 | +0.08(+0.52%) |
Apr 01, 2019 | 15.35 | 15.51 | 15.20 | 15.48 | 232,111 | +0.23(+1.51%) |
Mar 29, 2019 | 15.26 | 15.40 | 15.05 | 15.25 | 259,100 | +0.05(+0.33%) |
Mar 28, 2019 | 15.23 | 15.41 | 15.03 | 15.20 | 90,467 | -0.05(-0.33%) |
Mar 27, 2019 | 15.33 | 15.51 | 15.06 | 15.25 | 226,625 | -0.08(-0.52%) |
Mar 26, 2019 | 15.24 | 15.38 | 14.75 | 15.33 | 1,148,403 | +0.13(+0.86%) |
Mar 25, 2019 | 15.23 | 15.38 | 15.05 | 15.20 | 70,565 | -0.02(-0.13%) |
Mar 22, 2019 | 15.09 | 15.37 | 15.05 | 15.22 | 151,700 | +0.03(+0.20%) |
Mar 21, 2019 | 15.20 | 15.52 | 15.13 | 15.19 | 435,198 | -0.08(-0.52%) |
Mar 20, 2019 | 15.42 | 15.52 | 15.13 | 15.27 | 137,067 | -0.15(-0.97%) |
Mar 19, 2019 | 15.29 | 15.48 | 15.20 | 15.42 | 109,043 | +0.12(+0.78%) |
Mar 18, 2019 | 15.33 | 15.42 | 15.15 | 15.30 | 315,394 | +0.02(+0.13%) |
Mar 15, 2019 | 15.20 | 15.40 | 15.20 | 15.28 | 312,000 | +0.12(+0.79%) |
Mar 14, 2019 | 15.50 | 15.60 | 15.05 | 15.16 | 174,977 | -0.35(-2.26%) |
Mar 13, 2019 | 15.70 | 15.73 | 15.47 | 15.51 | 197,981 | -0.09(-0.58%) |
Mar 12, 2019 | 16.00 | 16.04 | 15.42 | 15.60 | 386,831 | -0.33(-2.07%) |
Mar 11, 2019 | 15.98 | 16.40 | 15.80 | 15.93 | 322,189 | +0.14(+0.89%) |
Mar 08, 2019 | 15.25 | 15.99 | 15.25 | 15.79 | 385,200 | +0.60(+3.95%) |
Mar 07, 2019 | 14.66 | 15.35 | 14.62 | 15.19 | 716,091 | +0.41(+2.77%) |
Mar 06, 2019 | 14.46 | 14.86 | 14.43 | 14.78 | 198,687 | +0.25(+1.72%) |
Mar 05, 2019 | 14.29 | 14.71 | 14.29 | 14.53 | 156,789 | +0.22(+1.54%) |
Mar 04, 2019 | 14.13 | 14.46 | 14.03 | 14.31 | 165,858 | +0.22(+1.56%) |