Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.21 | 15.22 | 15.16 | 15.16 | 194,340 | -0.09(-0.59%) |
May 30, 2019 | 15.25 | 15.26 | 15.24 | 15.25 | 149,579 | +0.02(+0.11%) |
May 29, 2019 | 15.25 | 15.25 | 15.21 | 15.24 | 393,606 | -0.02(-0.16%) |
May 28, 2019 | 15.28 | 15.29 | 15.25 | 15.26 | 754,121 | +0.00(+0.00%) |
May 24, 2019 | 15.30 | 15.30 | 15.26 | 15.26 | 84,909 | -0.01(-0.05%) |
May 23, 2019 | 15.27 | 15.28 | 15.25 | 15.27 | 387,908 | -0.03(-0.21%) |
May 22, 2019 | 15.28 | 15.31 | 15.28 | 15.30 | 666,646 | +0.01(+0.05%) |
May 21, 2019 | 15.26 | 15.30 | 15.26 | 15.30 | 125,028 | +0.02(+0.16%) |
May 20, 2019 | 15.28 | 15.28 | 15.25 | 15.27 | 329,547 | -0.01(-0.08%) |
May 17, 2019 | 15.28 | 15.30 | 15.27 | 15.28 | 105,894 | -0.01(-0.05%) |
May 16, 2019 | 15.26 | 15.30 | 15.26 | 15.29 | 110,952 | +0.03(+0.21%) |
May 15, 2019 | 15.24 | 15.26 | 15.23 | 15.26 | 390,801 | +0.00(+0.00%) |
May 14, 2019 | 15.25 | 15.28 | 15.23 | 15.26 | 1,108,215 | +0.02(+0.16%) |
May 13, 2019 | 15.26 | 15.26 | 15.23 | 15.23 | 352,176 | -0.07(-0.48%) |
May 10, 2019 | 15.28 | 15.32 | 15.25 | 15.31 | 298,585 | +0.03(+0.21%) |
May 09, 2019 | 15.28 | 15.29 | 15.24 | 15.28 | 440,090 | -0.02(-0.16%) |
May 08, 2019 | 15.31 | 15.32 | 15.28 | 15.30 | 1,986,181 | -0.01(-0.05%) |
May 07, 2019 | 15.32 | 15.34 | 15.29 | 15.31 | 316,022 | -0.03(-0.21%) |
May 06, 2019 | 15.31 | 15.34 | 15.31 | 15.34 | 312,738 | -0.01(-0.05%) |
May 03, 2019 | 15.34 | 15.35 | 15.34 | 15.35 | 111,892 | +0.02(+0.11%) |
May 02, 2019 | 15.34 | 15.34 | 15.30 | 15.33 | 168,250 | +0.01(+0.05%) |
May 01, 2019 | 15.35 | 15.37 | 15.32 | 15.32 | 1,563,180 | -0.02(-0.16%) |
Apr 30, 2019 | 15.36 | 15.36 | 15.35 | 15.35 | 244,973 | -0.02(-0.11%) |
Apr 29, 2019 | 15.34 | 15.37 | 15.34 | 15.37 | 709,522 | +0.01(+0.05%) |
Apr 26, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 197,342 | +0.01(+0.05%) |
Apr 25, 2019 | 15.33 | 15.35 | 15.32 | 15.35 | 252,477 | +0.02(+0.11%) |
Apr 24, 2019 | 15.34 | 15.35 | 15.33 | 15.33 | 109,874 | -0.02(-0.11%) |
Apr 23, 2019 | 15.31 | 15.35 | 15.31 | 15.35 | 309,540 | +0.05(+0.32%) |
Apr 22, 2019 | 15.31 | 15.32 | 15.30 | 15.30 | 129,998 | -0.03(-0.18%) |
Apr 18, 2019 | 15.33 | 15.34 | 15.31 | 15.33 | 1,218,288 | +0.01(+0.05%) |
Apr 17, 2019 | 15.34 | 15.34 | 15.31 | 15.32 | 174,931 | +0.00(+0.00%) |
Apr 16, 2019 | 15.33 | 15.34 | 15.32 | 15.32 | 129,349 | -0.02(-0.11%) |
Apr 15, 2019 | 15.34 | 15.34 | 15.33 | 15.34 | 125,994 | +0.01(+0.05%) |
Apr 12, 2019 | 15.33 | 15.34 | 15.32 | 15.33 | 110,809 | +0.01(+0.05%) |
Apr 11, 2019 | 15.30 | 15.33 | 15.30 | 15.32 | 140,403 | +0.02(+0.16%) |
Apr 10, 2019 | 15.25 | 15.30 | 15.25 | 15.30 | 258,403 | +0.04(+0.27%) |
Apr 09, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 137,062 | +0.00(+0.00%) |
Apr 08, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 154,112 | +0.00(+0.00%) |
Apr 05, 2019 | 15.23 | 15.26 | 15.23 | 15.25 | 159,211 | +0.02(+0.11%) |
Apr 04, 2019 | 15.23 | 15.25 | 15.21 | 15.24 | 721,493 | +0.02(+0.16%) |
Apr 03, 2019 | 15.22 | 15.23 | 15.21 | 15.21 | 208,753 | +0.02(+0.11%) |
Apr 02, 2019 | 15.23 | 15.23 | 15.20 | 15.20 | 740,697 | -0.02(-0.11%) |
Apr 01, 2019 | 15.21 | 15.22 | 15.21 | 15.21 | 945,847 | +0.03(+0.21%) |
Mar 29, 2019 | 15.20 | 15.21 | 15.18 | 15.18 | 1,304,282 | +0.00(+0.00%) |
Mar 28, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 172,408 | +0.02(+0.11%) |
Mar 27, 2019 | 15.17 | 15.19 | 15.15 | 15.16 | 340,555 | +0.02(+0.11%) |
Mar 26, 2019 | 15.15 | 15.17 | 15.15 | 15.15 | 368,287 | +0.01(+0.05%) |
Mar 25, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 448,570 | -0.02(-0.11%) |
Mar 22, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 380,707 | -0.02(-0.16%) |
Mar 21, 2019 | 15.15 | 15.18 | 15.15 | 15.18 | 422,445 | +0.01(+0.05%) |
Mar 20, 2019 | 15.13 | 15.19 | 15.11 | 15.17 | 299,681 | +0.05(+0.32%) |
Mar 19, 2019 | 15.12 | 15.14 | 15.12 | 15.12 | 287,972 | +0.01(+0.05%) |
Mar 18, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 323,344 | -0.00(-0.03%) |
Mar 15, 2019 | 15.10 | 15.14 | 15.10 | 15.12 | 223,875 | +0.02(+0.16%) |
Mar 14, 2019 | 15.10 | 15.10 | 15.09 | 15.10 | 189,200 | -0.01(-0.05%) |
Mar 13, 2019 | 15.07 | 15.10 | 15.07 | 15.10 | 314,192 | +0.03(+0.21%) |
Mar 12, 2019 | 15.04 | 15.07 | 15.04 | 15.07 | 215,028 | +0.02(+0.16%) |
Mar 11, 2019 | 15.02 | 15.05 | 15.02 | 15.05 | 314,881 | +0.03(+0.22%) |
Mar 08, 2019 | 15.01 | 15.01 | 14.98 | 15.01 | 409,903 | -0.03(-0.22%) |
Mar 07, 2019 | 15.06 | 15.06 | 15.03 | 15.05 | 124,602 | -0.02(-0.11%) |
Mar 06, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 202,227 | -0.01(-0.05%) |
Mar 05, 2019 | 15.07 | 15.07 | 15.06 | 15.07 | 766,832 | -0.01(-0.05%) |
Mar 04, 2019 | 15.09 | 15.10 | 15.05 | 15.08 | 945,410 | -0.01(-0.05%) |