Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.52 | 15.59 | 14.93 | 15.25 | 18,055 | -0.13(-0.83%) |
May 30, 2019 | 15.25 | 15.38 | 15.21 | 15.38 | 11,450 | +0.13(+0.83%) |
May 29, 2019 | 15.41 | 15.51 | 15.25 | 15.25 | 10,291 | -0.25(-1.64%) |
May 28, 2019 | 15.56 | 15.57 | 15.26 | 15.51 | 8,151 | +0.12(+0.77%) |
May 24, 2019 | 15.35 | 15.41 | 15.25 | 15.39 | 10,974 | +0.55(+3.71%) |
May 23, 2019 | 15.47 | 15.47 | 14.84 | 14.84 | 15,914 | -0.63(-4.05%) |
May 22, 2019 | 15.51 | 15.56 | 15.22 | 15.47 | 10,842 | -0.04(-0.27%) |
May 21, 2019 | 15.53 | 15.88 | 15.13 | 15.51 | 9,289 | +0.04(+0.27%) |
May 20, 2019 | 15.47 | 15.76 | 15.27 | 15.47 | 16,575 | +0.04(+0.27%) |
May 17, 2019 | 15.48 | 15.68 | 15.29 | 15.42 | 9,794 | -0.16(-1.03%) |
May 16, 2019 | 15.71 | 15.72 | 15.41 | 15.58 | 10,148 | -0.21(-1.34%) |
May 15, 2019 | 15.68 | 15.80 | 15.42 | 15.80 | 8,779 | +0.04(+0.27%) |
May 14, 2019 | 15.74 | 16.09 | 15.68 | 15.75 | 13,245 | +0.08(+0.49%) |
May 13, 2019 | 15.68 | 15.73 | 15.58 | 15.68 | 19,792 | -0.08(-0.54%) |
May 10, 2019 | 15.80 | 15.80 | 15.68 | 15.76 | 11,092 | +0.02(+0.11%) |
May 09, 2019 | 15.73 | 15.85 | 15.60 | 15.74 | 10,285 | -0.14(-0.85%) |
May 08, 2019 | 15.87 | 16.02 | 15.68 | 15.88 | 8,481 | +0.08(+0.54%) |
May 07, 2019 | 16.09 | 16.10 | 15.58 | 15.80 | 12,611 | -0.22(-1.38%) |
May 06, 2019 | 15.76 | 16.07 | 15.62 | 16.02 | 7,373 | +0.19(+1.23%) |
May 03, 2019 | 15.44 | 15.90 | 15.44 | 15.82 | 15,104 | +0.00(+0.00%) |
May 02, 2019 | 16.00 | 16.10 | 15.74 | 15.82 | 15,330 | -0.11(-0.69%) |
May 01, 2019 | 16.09 | 16.10 | 15.83 | 15.93 | 13,162 | -0.10(-0.63%) |
Apr 30, 2019 | 16.09 | 16.10 | 15.69 | 16.03 | 24,635 | -0.06(-0.37%) |
Apr 29, 2019 | 15.87 | 16.10 | 15.82 | 16.09 | 7,632 | +0.06(+0.37%) |
Apr 26, 2019 | 15.68 | 16.03 | 15.46 | 16.03 | 10,620 | +0.34(+2.16%) |
Apr 25, 2019 | 15.91 | 15.91 | 15.56 | 15.69 | 6,412 | -0.22(-1.38%) |
Apr 24, 2019 | 15.99 | 16.02 | 15.90 | 15.91 | 4,460 | -0.18(-1.11%) |
Apr 23, 2019 | 15.97 | 16.10 | 15.90 | 16.09 | 6,656 | +0.42(+2.65%) |
Apr 22, 2019 | 15.68 | 15.81 | 15.62 | 15.68 | 11,725 | +0.02(+0.11%) |
Apr 18, 2019 | 15.63 | 15.84 | 15.56 | 15.66 | 10,030 | -0.02(-0.11%) |
Apr 17, 2019 | 15.67 | 15.84 | 15.56 | 15.68 | 38,299 | +0.06(+0.38%) |
Apr 16, 2019 | 15.39 | 15.85 | 15.39 | 15.62 | 9,033 | +0.02(+0.11%) |
Apr 15, 2019 | 15.63 | 15.64 | 15.13 | 15.60 | 9,842 | +0.21(+1.37%) |
Apr 12, 2019 | 15.42 | 15.63 | 15.29 | 15.39 | 6,522 | +0.10(+0.66%) |
Apr 11, 2019 | 15.43 | 15.64 | 15.25 | 15.29 | 8,451 | -0.14(-0.93%) |
Apr 10, 2019 | 15.18 | 15.57 | 15.18 | 15.43 | 30,453 | +0.41(+2.75%) |
Apr 09, 2019 | 14.89 | 15.17 | 14.76 | 15.02 | 10,897 | +0.16(+1.08%) |
Apr 08, 2019 | 14.66 | 14.96 | 14.66 | 14.86 | 6,020 | -0.10(-0.68%) |
Apr 05, 2019 | 14.74 | 14.97 | 14.58 | 14.96 | 13,518 | +0.24(+1.60%) |
Apr 04, 2019 | 14.83 | 14.83 | 14.64 | 14.72 | 3,601 | +0.00(+0.00%) |
Apr 03, 2019 | 14.61 | 14.80 | 14.60 | 14.72 | 6,267 | +0.12(+0.81%) |
Apr 02, 2019 | 14.42 | 14.61 | 14.42 | 14.61 | 13,462 | +0.03(+0.23%) |
Apr 01, 2019 | 14.61 | 14.63 | 14.42 | 14.57 | 10,875 | +0.02(+0.12%) |
Mar 29, 2019 | 14.60 | 14.65 | 14.55 | 14.56 | 8,063 | -0.19(-1.32%) |
Mar 28, 2019 | 14.66 | 14.86 | 14.43 | 14.75 | 17,679 | -0.13(-0.91%) |
Mar 27, 2019 | 14.80 | 14.97 | 14.78 | 14.88 | 13,797 | +0.10(+0.68%) |
Mar 26, 2019 | 14.30 | 14.80 | 14.29 | 14.78 | 117,135 | +0.62(+4.35%) |
Mar 25, 2019 | 14.31 | 14.31 | 14.12 | 14.17 | 9,285 | +0.03(+0.24%) |
Mar 22, 2019 | 14.67 | 14.84 | 14.13 | 14.13 | 18,143 | -0.54(-3.68%) |
Mar 21, 2019 | 14.93 | 14.93 | 14.65 | 14.67 | 8,524 | -0.02(-0.11%) |
Mar 20, 2019 | 14.76 | 14.77 | 14.40 | 14.69 | 11,877 | -0.07(-0.46%) |
Mar 19, 2019 | 15.10 | 15.10 | 14.76 | 14.76 | 4,187 | -0.14(-0.96%) |
Mar 18, 2019 | 14.77 | 15.14 | 14.59 | 14.90 | 14,426 | +0.16(+1.09%) |
Mar 15, 2019 | 14.78 | 15.15 | 14.74 | 14.74 | 31,899 | -0.07(-0.46%) |
Mar 14, 2019 | 14.76 | 14.96 | 14.50 | 14.81 | 14,003 | +0.12(+0.80%) |
Mar 13, 2019 | 14.83 | 15.08 | 14.51 | 14.69 | 9,359 | -0.15(-1.02%) |
Mar 12, 2019 | 14.59 | 14.98 | 14.55 | 14.84 | 8,079 | +0.25(+1.73%) |
Mar 11, 2019 | 14.26 | 14.76 | 14.26 | 14.59 | 6,705 | +0.24(+1.70%) |
Mar 08, 2019 | 14.29 | 14.58 | 14.21 | 14.34 | 6,403 | +0.01(+0.06%) |
Mar 07, 2019 | 14.34 | 14.36 | 14.34 | 14.34 | 10,519 | -0.09(-0.64%) |
Mar 06, 2019 | 14.40 | 14.44 | 14.34 | 14.43 | 14,628 | -0.01(-0.06%) |
Mar 05, 2019 | 14.43 | 14.45 | 14.43 | 14.44 | 4,178 | +0.00(+0.00%) |
Mar 04, 2019 | 14.66 | 14.85 | 14.40 | 14.44 | 12,197 | -0.16(-1.10%) |