Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.42 | 15.44 | 15.28 | 15.32 | 90,910 | -0.20(-1.32%) |
May 30, 2019 | 15.52 | 15.64 | 15.50 | 15.52 | 32,333 | +0.01(+0.04%) |
May 29, 2019 | 15.64 | 15.64 | 15.34 | 15.52 | 79,618 | -0.20(-1.26%) |
May 28, 2019 | 15.82 | 15.90 | 15.71 | 15.71 | 36,198 | -0.04(-0.26%) |
May 24, 2019 | 15.82 | 15.92 | 15.75 | 15.75 | 68,329 | -0.07(-0.43%) |
May 23, 2019 | 16.04 | 16.09 | 15.80 | 15.82 | 97,660 | -0.23(-1.44%) |
May 22, 2019 | 16.11 | 16.26 | 16.05 | 16.05 | 62,419 | -0.12(-0.71%) |
May 21, 2019 | 16.15 | 16.27 | 16.15 | 16.17 | 40,664 | +0.03(+0.17%) |
May 20, 2019 | 16.05 | 16.21 | 16.05 | 16.14 | 41,215 | -0.09(-0.54%) |
May 17, 2019 | 16.09 | 16.31 | 16.06 | 16.23 | 63,237 | +0.06(+0.38%) |
May 16, 2019 | 16.14 | 16.34 | 16.10 | 16.17 | 50,922 | +0.05(+0.34%) |
May 15, 2019 | 15.91 | 16.16 | 15.91 | 16.11 | 48,394 | +0.14(+0.85%) |
May 14, 2019 | 15.70 | 16.10 | 15.70 | 15.98 | 83,501 | +0.29(+1.85%) |
May 13, 2019 | 15.87 | 15.91 | 15.64 | 15.69 | 69,941 | -0.43(-2.65%) |
May 10, 2019 | 16.04 | 16.15 | 15.97 | 16.11 | 82,888 | -0.02(-0.13%) |
May 09, 2019 | 16.27 | 16.28 | 16.03 | 16.14 | 114,014 | -0.16(-1.00%) |
May 08, 2019 | 16.30 | 16.43 | 16.30 | 16.30 | 58,316 | -0.07(-0.46%) |
May 07, 2019 | 16.56 | 16.57 | 16.31 | 16.37 | 56,990 | -0.28(-1.67%) |
May 06, 2019 | 16.62 | 16.65 | 16.53 | 16.65 | 26,355 | +0.01(+0.08%) |
May 03, 2019 | 16.53 | 16.70 | 16.53 | 16.64 | 51,565 | +0.05(+0.29%) |
May 02, 2019 | 16.64 | 16.66 | 16.50 | 16.59 | 42,642 | -0.05(-0.28%) |
May 01, 2019 | 16.67 | 16.69 | 16.60 | 16.64 | 32,978 | +0.00(+0.00%) |
Apr 30, 2019 | 16.59 | 16.66 | 16.51 | 16.64 | 59,654 | +0.03(+0.20%) |
Apr 29, 2019 | 16.60 | 16.60 | 16.53 | 16.60 | 47,382 | +0.07(+0.45%) |
Apr 26, 2019 | 16.53 | 16.57 | 16.44 | 16.53 | 52,599 | +0.09(+0.58%) |
Apr 25, 2019 | 16.50 | 16.50 | 16.37 | 16.43 | 66,118 | -0.05(-0.29%) |
Apr 24, 2019 | 16.70 | 16.75 | 16.48 | 16.48 | 98,730 | -0.18(-1.10%) |
Apr 23, 2019 | 16.74 | 16.76 | 16.66 | 16.66 | 57,064 | +0.02(+0.12%) |
Apr 22, 2019 | 16.69 | 16.79 | 16.59 | 16.64 | 57,769 | -0.09(-0.57%) |
Apr 18, 2019 | 16.71 | 16.78 | 16.70 | 16.74 | 34,081 | -0.01(-0.04%) |
Apr 17, 2019 | 16.70 | 16.76 | 16.63 | 16.74 | 64,656 | +0.15(+0.89%) |
Apr 16, 2019 | 16.72 | 16.74 | 16.54 | 16.60 | 57,715 | -0.07(-0.44%) |
Apr 15, 2019 | 16.69 | 16.71 | 16.62 | 16.67 | 90,796 | +0.08(+0.49%) |
Apr 12, 2019 | 16.64 | 16.65 | 16.52 | 16.59 | 32,295 | +0.08(+0.49%) |
Apr 11, 2019 | 16.29 | 16.64 | 16.18 | 16.51 | 122,402 | +0.22(+1.36%) |
Apr 10, 2019 | 16.23 | 16.29 | 16.15 | 16.29 | 33,304 | +0.13(+0.79%) |
Apr 09, 2019 | 16.09 | 16.17 | 16.07 | 16.16 | 66,147 | +0.01(+0.08%) |
Apr 08, 2019 | 16.03 | 16.15 | 16.03 | 16.15 | 33,884 | +0.11(+0.71%) |
Apr 05, 2019 | 16.28 | 16.31 | 15.95 | 16.03 | 178,443 | -0.23(-1.41%) |
Apr 04, 2019 | 16.26 | 16.29 | 16.21 | 16.26 | 29,854 | +0.02(+0.12%) |
Apr 03, 2019 | 16.26 | 16.36 | 16.23 | 16.24 | 74,738 | +0.00(+0.00%) |
Apr 02, 2019 | 16.30 | 16.30 | 16.22 | 16.24 | 64,010 | -0.03(-0.21%) |
Apr 01, 2019 | 16.26 | 16.31 | 16.24 | 16.27 | 74,229 | +0.15(+0.92%) |
Mar 29, 2019 | 16.15 | 16.18 | 16.09 | 16.13 | 49,112 | +0.11(+0.67%) |
Mar 28, 2019 | 15.93 | 16.05 | 15.93 | 16.02 | 42,271 | +0.11(+0.68%) |
Mar 27, 2019 | 15.82 | 15.96 | 15.78 | 15.91 | 78,766 | +0.07(+0.47%) |
Mar 26, 2019 | 15.79 | 15.84 | 15.76 | 15.84 | 67,201 | +0.15(+0.99%) |
Mar 25, 2019 | 16.05 | 16.05 | 15.63 | 15.68 | 113,508 | -0.37(-2.30%) |
Mar 22, 2019 | 16.28 | 16.28 | 15.99 | 16.05 | 58,637 | -0.24(-1.44%) |
Mar 21, 2019 | 16.15 | 16.31 | 16.13 | 16.29 | 40,860 | +0.12(+0.75%) |
Mar 20, 2019 | 16.21 | 16.21 | 16.07 | 16.17 | 59,594 | -0.02(-0.12%) |
Mar 19, 2019 | 16.17 | 16.27 | 16.14 | 16.19 | 75,390 | +0.13(+0.83%) |
Mar 18, 2019 | 15.92 | 16.09 | 15.91 | 16.05 | 81,592 | +0.16(+1.01%) |
Mar 15, 2019 | 15.77 | 15.89 | 15.77 | 15.89 | 32,836 | +0.19(+1.23%) |
Mar 14, 2019 | 15.67 | 15.74 | 15.67 | 15.70 | 36,792 | +0.04(+0.26%) |
Mar 13, 2019 | 15.67 | 15.72 | 15.62 | 15.66 | 64,133 | +0.04(+0.26%) |
Mar 12, 2019 | 15.63 | 15.71 | 15.59 | 15.62 | 32,842 | +0.07(+0.43%) |
Mar 11, 2019 | 15.25 | 15.64 | 15.23 | 15.55 | 65,018 | +0.30(+1.97%) |
Mar 08, 2019 | 15.37 | 15.45 | 15.15 | 15.25 | 122,200 | -0.21(-1.34%) |
Mar 07, 2019 | 15.75 | 15.75 | 15.44 | 15.46 | 86,867 | -0.33(-2.07%) |
Mar 06, 2019 | 15.91 | 15.93 | 15.75 | 15.79 | 60,220 | -0.15(-0.96%) |
Mar 05, 2019 | 15.64 | 16.11 | 15.51 | 15.94 | 198,745 | +0.26(+1.66%) |
Mar 04, 2019 | 15.79 | 15.82 | 15.43 | 15.68 | 135,725 | -0.03(-0.21%) |