Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.39 | 15.99 | 15.39 | 15.47 | 19,305 | +0.01(+0.06%) |
May 30, 2019 | 15.50 | 15.50 | 15.44 | 15.46 | 19,538 | +0.01(+0.06%) |
May 29, 2019 | 15.79 | 15.94 | 15.45 | 15.45 | 9,652 | -0.33(-2.09%) |
May 28, 2019 | 15.75 | 16.04 | 15.66 | 15.79 | 8,308 | -0.05(-0.33%) |
May 24, 2019 | 15.75 | 15.90 | 15.61 | 15.84 | 5,401 | +0.15(+0.94%) |
May 23, 2019 | 15.41 | 15.79 | 15.41 | 15.69 | 10,741 | +0.17(+1.12%) |
May 22, 2019 | 15.70 | 15.70 | 15.43 | 15.52 | 19,323 | +0.00(+0.00%) |
May 21, 2019 | 15.48 | 15.69 | 15.45 | 15.52 | 11,617 | -0.05(-0.34%) |
May 20, 2019 | 15.36 | 15.57 | 15.36 | 15.57 | 14,367 | +0.21(+1.36%) |
May 17, 2019 | 15.39 | 15.65 | 15.26 | 15.36 | 11,491 | -0.15(-0.95%) |
May 16, 2019 | 15.26 | 15.67 | 15.14 | 15.51 | 8,688 | +0.18(+1.19%) |
May 15, 2019 | 15.53 | 15.56 | 15.07 | 15.32 | 23,730 | -0.29(-1.84%) |
May 14, 2019 | 15.66 | 15.76 | 15.53 | 15.61 | 10,034 | +0.07(+0.45%) |
May 13, 2019 | 15.77 | 15.85 | 15.52 | 15.54 | 27,793 | -0.38(-2.40%) |
May 10, 2019 | 15.84 | 16.01 | 15.84 | 15.92 | 5,630 | -0.09(-0.54%) |
May 09, 2019 | 15.99 | 16.17 | 15.84 | 16.01 | 10,754 | +0.03(+0.16%) |
May 08, 2019 | 16.12 | 16.12 | 15.87 | 15.99 | 3,955 | +0.08(+0.49%) |
May 07, 2019 | 16.18 | 16.19 | 15.89 | 15.91 | 15,407 | -0.31(-1.93%) |
May 06, 2019 | 15.84 | 16.32 | 15.84 | 16.22 | 14,250 | +0.20(+1.25%) |
May 03, 2019 | 15.95 | 16.02 | 15.84 | 16.02 | 8,733 | +0.10(+0.66%) |
May 02, 2019 | 15.93 | 16.01 | 15.86 | 15.92 | 5,407 | -0.10(-0.65%) |
May 01, 2019 | 16.21 | 16.26 | 16.02 | 16.02 | 4,756 | -0.33(-2.02%) |
Apr 30, 2019 | 16.01 | 16.35 | 16.00 | 16.35 | 20,091 | +0.28(+1.73%) |
Apr 29, 2019 | 15.93 | 16.14 | 15.91 | 16.07 | 13,427 | +0.10(+0.65%) |
Apr 26, 2019 | 15.90 | 15.99 | 15.86 | 15.97 | 44,392 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.18 | 15.82 | 15.96 | 17,904 | -0.11(-0.70%) |
Apr 24, 2019 | 15.95 | 16.25 | 15.95 | 16.07 | 9,007 | +0.00(+0.00%) |
Apr 23, 2019 | 16.13 | 16.13 | 15.92 | 16.07 | 10,125 | +0.09(+0.54%) |
Apr 22, 2019 | 16.13 | 16.13 | 15.99 | 15.99 | 3,218 | -0.15(-0.91%) |
Apr 18, 2019 | 15.81 | 16.18 | 15.81 | 16.13 | 24,623 | +0.25(+1.58%) |
Apr 17, 2019 | 15.86 | 16.11 | 15.74 | 15.88 | 16,956 | +0.02(+0.11%) |
Apr 16, 2019 | 16.09 | 16.13 | 15.41 | 15.86 | 50,593 | -0.22(-1.40%) |
Apr 15, 2019 | 16.32 | 16.32 | 15.99 | 16.09 | 10,111 | -0.17(-1.06%) |
Apr 12, 2019 | 16.35 | 16.35 | 16.15 | 16.26 | 12,947 | +0.03(+0.16%) |
Apr 11, 2019 | 16.23 | 16.24 | 16.10 | 16.24 | 5,013 | -0.07(-0.42%) |
Apr 10, 2019 | 16.46 | 16.46 | 16.17 | 16.31 | 11,071 | -0.18(-1.10%) |
Apr 09, 2019 | 16.61 | 16.61 | 16.48 | 16.49 | 8,463 | -0.16(-0.99%) |
Apr 08, 2019 | 16.81 | 16.87 | 16.64 | 16.65 | 5,654 | -0.35(-2.09%) |
Apr 05, 2019 | 16.57 | 17.08 | 16.54 | 17.01 | 7,629 | +0.16(+0.98%) |
Apr 04, 2019 | 16.76 | 17.07 | 16.57 | 16.84 | 17,464 | +0.08(+0.46%) |
Apr 03, 2019 | 16.77 | 16.82 | 16.57 | 16.76 | 8,248 | +0.12(+0.73%) |
Apr 02, 2019 | 17.04 | 17.04 | 16.62 | 16.64 | 11,325 | -0.44(-2.58%) |
Apr 01, 2019 | 16.50 | 17.08 | 16.31 | 17.08 | 9,138 | +0.59(+3.57%) |
Mar 29, 2019 | 16.54 | 16.54 | 16.44 | 16.50 | 5,202 | -0.06(-0.37%) |
Mar 28, 2019 | 16.53 | 16.60 | 16.41 | 16.56 | 7,359 | -0.09(-0.52%) |
Mar 27, 2019 | 16.73 | 16.73 | 16.52 | 16.64 | 5,182 | -0.09(-0.52%) |
Mar 26, 2019 | 17.11 | 17.30 | 16.73 | 16.73 | 6,196 | -0.53(-3.06%) |
Mar 25, 2019 | 16.87 | 17.26 | 16.65 | 17.26 | 11,058 | +0.61(+3.64%) |
Mar 22, 2019 | 16.90 | 16.95 | 16.65 | 16.65 | 19,305 | -0.30(-1.79%) |
Mar 21, 2019 | 16.73 | 18.23 | 16.65 | 16.95 | 9,647 | +0.10(+0.56%) |
Mar 20, 2019 | 17.30 | 17.38 | 16.82 | 16.86 | 6,775 | -0.37(-2.16%) |
Mar 19, 2019 | 17.95 | 17.95 | 17.18 | 17.23 | 7,576 | -0.83(-4.60%) |
Mar 18, 2019 | 17.30 | 18.06 | 17.06 | 18.06 | 8,055 | +0.74(+4.24%) |
Mar 15, 2019 | 17.58 | 17.65 | 17.13 | 17.33 | 26,589 | -0.20(-1.13%) |
Mar 14, 2019 | 17.31 | 17.55 | 17.27 | 17.53 | 8,391 | +0.00(+0.00%) |
Mar 13, 2019 | 17.55 | 17.60 | 17.11 | 17.53 | 13,232 | +0.01(+0.05%) |
Mar 12, 2019 | 17.76 | 17.76 | 17.50 | 17.52 | 11,537 | -0.24(-1.36%) |
Mar 11, 2019 | 17.65 | 17.76 | 17.26 | 17.76 | 21,620 | +0.15(+0.84%) |
Mar 08, 2019 | 17.46 | 18.11 | 17.46 | 17.61 | 6,358 | +0.10(+0.54%) |
Mar 07, 2019 | 17.47 | 17.73 | 17.30 | 17.52 | 14,796 | -0.09(-0.49%) |
Mar 06, 2019 | 18.42 | 18.42 | 16.66 | 17.60 | 13,378 | -0.82(-4.46%) |
Mar 05, 2019 | 17.59 | 18.65 | 17.32 | 18.42 | 28,367 | +0.85(+4.82%) |
Mar 04, 2019 | 17.76 | 17.78 | 17.19 | 17.58 | 15,304 | -0.16(-0.93%) |