Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.36 | 15.46 | 15.05 | 15.44 | 308,441 | -0.01(-0.05%) |
May 30, 2019 | 15.55 | 15.72 | 15.38 | 15.45 | 339,285 | -0.07(-0.47%) |
May 29, 2019 | 15.93 | 15.94 | 15.47 | 15.52 | 343,904 | -0.44(-2.77%) |
May 28, 2019 | 16.05 | 16.12 | 15.94 | 15.96 | 354,862 | -0.08(-0.51%) |
May 24, 2019 | 15.96 | 16.09 | 15.86 | 16.05 | 406,043 | +0.19(+1.19%) |
May 23, 2019 | 15.97 | 16.00 | 15.69 | 15.86 | 233,432 | -0.23(-1.42%) |
May 22, 2019 | 16.00 | 16.12 | 15.93 | 16.09 | 264,449 | +0.05(+0.31%) |
May 21, 2019 | 15.95 | 16.12 | 15.89 | 16.04 | 626,091 | +0.11(+0.67%) |
May 20, 2019 | 16.02 | 16.18 | 15.87 | 15.93 | 213,701 | -0.12(-0.76%) |
May 17, 2019 | 16.26 | 16.26 | 15.98 | 16.05 | 420,213 | -0.23(-1.41%) |
May 16, 2019 | 16.12 | 16.42 | 16.12 | 16.28 | 286,772 | +0.02(+0.15%) |
May 15, 2019 | 16.14 | 16.32 | 16.14 | 16.26 | 166,326 | -0.02(-0.10%) |
May 14, 2019 | 16.18 | 16.41 | 16.18 | 16.27 | 197,078 | +0.07(+0.40%) |
May 13, 2019 | 16.10 | 16.27 | 16.05 | 16.21 | 365,378 | +0.00(+0.00%) |
May 10, 2019 | 16.13 | 16.31 | 16.04 | 16.21 | 231,727 | +0.04(+0.25%) |
May 09, 2019 | 16.13 | 16.27 | 15.91 | 16.17 | 481,143 | +0.02(+0.15%) |
May 08, 2019 | 16.36 | 16.48 | 16.14 | 16.14 | 312,039 | -0.21(-1.30%) |
May 07, 2019 | 16.63 | 16.72 | 16.23 | 16.36 | 413,757 | -0.34(-2.01%) |
May 06, 2019 | 16.56 | 16.81 | 16.53 | 16.69 | 334,645 | -0.02(-0.15%) |
May 03, 2019 | 16.51 | 16.74 | 16.43 | 16.72 | 341,423 | +0.20(+1.24%) |
May 02, 2019 | 16.40 | 16.67 | 16.30 | 16.51 | 501,804 | +0.15(+0.90%) |
May 01, 2019 | 16.23 | 16.72 | 16.20 | 16.36 | 977,366 | +0.11(+0.71%) |
Apr 30, 2019 | 16.03 | 16.27 | 15.95 | 16.25 | 913,228 | +0.22(+1.38%) |
Apr 29, 2019 | 16.25 | 16.25 | 15.91 | 16.03 | 517,287 | -0.02(-0.15%) |
Apr 26, 2019 | 16.03 | 16.18 | 16.01 | 16.05 | 439,391 | +0.01(+0.05%) |
Apr 25, 2019 | 16.07 | 16.14 | 15.80 | 16.05 | 351,501 | -0.04(-0.25%) |
Apr 24, 2019 | 16.09 | 16.32 | 16.01 | 16.09 | 421,144 | -0.04(-0.25%) |
Apr 23, 2019 | 15.80 | 16.24 | 15.80 | 16.13 | 371,959 | +0.38(+2.40%) |
Apr 22, 2019 | 16.06 | 16.09 | 15.71 | 15.75 | 417,922 | -0.37(-2.30%) |
Apr 18, 2019 | 16.05 | 16.23 | 16.00 | 16.12 | 370,026 | +0.00(+0.00%) |
Apr 17, 2019 | 16.51 | 16.51 | 15.96 | 16.12 | 913,614 | -0.39(-2.34%) |
Apr 16, 2019 | 16.67 | 16.69 | 16.43 | 16.50 | 416,171 | -0.17(-1.01%) |
Apr 15, 2019 | 16.84 | 16.89 | 16.58 | 16.67 | 376,912 | -0.14(-0.81%) |
Apr 12, 2019 | 17.11 | 17.13 | 16.76 | 16.81 | 628,138 | -0.31(-1.79%) |
Apr 11, 2019 | 16.99 | 17.12 | 16.72 | 17.12 | 455,158 | +0.08(+0.47%) |
Apr 10, 2019 | 16.57 | 17.05 | 16.55 | 17.04 | 499,065 | +0.49(+2.97%) |
Apr 09, 2019 | 16.76 | 16.84 | 16.50 | 16.54 | 703,711 | -0.23(-1.34%) |
Apr 08, 2019 | 16.50 | 16.84 | 16.43 | 16.77 | 1,282,436 | +0.27(+1.66%) |
Apr 05, 2019 | 16.34 | 16.52 | 16.26 | 16.50 | 880,039 | +0.18(+1.09%) |
Apr 04, 2019 | 16.27 | 16.38 | 16.19 | 16.32 | 563,476 | +0.10(+0.60%) |
Apr 03, 2019 | 16.30 | 16.37 | 16.16 | 16.22 | 982,238 | -0.08(-0.49%) |
Apr 02, 2019 | 16.18 | 16.33 | 16.04 | 16.30 | 746,944 | +0.09(+0.55%) |
Apr 01, 2019 | 16.30 | 16.38 | 16.00 | 16.21 | 662,613 | -0.02(-0.15%) |
Mar 29, 2019 | 16.46 | 16.48 | 16.16 | 16.24 | 579,198 | -0.19(-1.18%) |
Mar 28, 2019 | 16.24 | 16.50 | 16.18 | 16.43 | 430,957 | +0.20(+1.24%) |
Mar 27, 2019 | 16.14 | 16.27 | 16.00 | 16.23 | 557,206 | +0.07(+0.45%) |
Mar 26, 2019 | 16.22 | 16.38 | 16.12 | 16.16 | 582,912 | +0.04(+0.25%) |
Mar 25, 2019 | 16.00 | 16.16 | 15.78 | 16.12 | 291,624 | +0.14(+0.91%) |
Mar 22, 2019 | 16.41 | 16.55 | 15.97 | 15.97 | 332,638 | -0.45(-2.75%) |
Mar 21, 2019 | 16.31 | 16.46 | 16.10 | 16.42 | 561,013 | +0.13(+0.79%) |
Mar 20, 2019 | 16.21 | 16.44 | 16.01 | 16.29 | 456,562 | +0.05(+0.30%) |
Mar 19, 2019 | 16.36 | 16.36 | 16.10 | 16.25 | 234,134 | -0.09(-0.54%) |
Mar 18, 2019 | 16.38 | 16.56 | 16.19 | 16.34 | 592,534 | +0.02(+0.10%) |
Mar 15, 2019 | 16.97 | 17.15 | 16.25 | 16.32 | 1,826,905 | -0.65(-3.84%) |
Mar 14, 2019 | 16.85 | 17.00 | 16.77 | 16.97 | 433,543 | +0.06(+0.33%) |
Mar 13, 2019 | 16.85 | 17.14 | 16.63 | 16.91 | 661,834 | -0.07(-0.43%) |
Mar 12, 2019 | 16.66 | 17.08 | 16.58 | 16.99 | 705,734 | +0.31(+1.88%) |
Mar 11, 2019 | 16.22 | 16.77 | 16.22 | 16.67 | 834,815 | +0.55(+3.40%) |
Mar 08, 2019 | 16.08 | 16.18 | 15.92 | 16.13 | 390,397 | +0.05(+0.30%) |
Mar 07, 2019 | 16.27 | 16.45 | 16.01 | 16.08 | 867,194 | -0.15(-0.94%) |
Mar 06, 2019 | 16.56 | 16.56 | 16.19 | 16.23 | 221,926 | -0.30(-1.80%) |
Mar 05, 2019 | 16.38 | 16.66 | 16.34 | 16.53 | 280,996 | +0.15(+0.93%) |
Mar 04, 2019 | 16.56 | 16.65 | 16.26 | 16.38 | 295,728 | -0.19(-1.12%) |