Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.62 | 15.79 | 15.57 | 15.57 | 698,387 | -0.12(-0.78%) |
May 30, 2019 | 15.66 | 15.72 | 15.61 | 15.69 | 477,469 | +0.21(+1.33%) |
May 29, 2019 | 15.63 | 15.69 | 15.44 | 15.49 | 559,143 | +0.03(+0.18%) |
May 28, 2019 | 15.43 | 15.49 | 15.37 | 15.46 | 357,484 | +0.22(+1.41%) |
May 24, 2019 | 15.18 | 15.27 | 15.17 | 15.24 | 410,941 | +0.15(+0.99%) |
May 23, 2019 | 15.10 | 15.22 | 15.06 | 15.09 | 380,872 | -0.05(-0.31%) |
May 22, 2019 | 15.15 | 15.21 | 15.10 | 15.14 | 544,744 | -0.05(-0.31%) |
May 21, 2019 | 15.20 | 15.31 | 15.17 | 15.19 | 404,328 | +0.07(+0.50%) |
May 20, 2019 | 15.09 | 15.15 | 15.06 | 15.11 | 308,249 | +0.20(+1.32%) |
May 17, 2019 | 15.01 | 15.02 | 14.91 | 14.91 | 295,344 | -0.14(-0.93%) |
May 16, 2019 | 14.91 | 15.06 | 14.90 | 15.06 | 210,196 | +0.22(+1.45%) |
May 15, 2019 | 14.85 | 14.94 | 14.82 | 14.84 | 270,348 | +0.03(+0.19%) |
May 14, 2019 | 14.67 | 14.88 | 14.67 | 14.81 | 322,154 | +0.24(+1.67%) |
May 13, 2019 | 14.54 | 14.57 | 14.45 | 14.57 | 333,041 | -0.04(-0.26%) |
May 10, 2019 | 14.67 | 14.74 | 14.58 | 14.61 | 429,727 | -0.04(-0.26%) |
May 09, 2019 | 14.69 | 14.70 | 14.57 | 14.64 | 609,932 | -0.05(-0.32%) |
May 08, 2019 | 14.81 | 14.84 | 14.69 | 14.69 | 214,212 | -0.12(-0.82%) |
May 07, 2019 | 14.76 | 14.88 | 14.72 | 14.81 | 237,828 | -0.06(-0.38%) |
May 06, 2019 | 14.82 | 14.88 | 14.77 | 14.87 | 189,311 | -0.15(-1.00%) |
May 03, 2019 | 15.11 | 15.12 | 15.02 | 15.02 | 142,815 | -0.08(-0.56%) |
May 02, 2019 | 15.07 | 15.17 | 15.07 | 15.10 | 281,498 | +0.04(+0.25%) |
May 01, 2019 | 15.01 | 15.07 | 14.96 | 15.06 | 342,032 | +0.02(+0.12%) |
Apr 30, 2019 | 15.13 | 15.18 | 15.02 | 15.05 | 202,822 | -0.04(-0.25%) |
Apr 29, 2019 | 15.22 | 15.23 | 15.08 | 15.08 | 227,123 | -0.09(-0.62%) |
Apr 26, 2019 | 15.19 | 15.27 | 15.17 | 15.18 | 203,763 | +0.01(+0.06%) |
Apr 25, 2019 | 15.23 | 15.23 | 15.15 | 15.17 | 224,741 | -0.07(-0.43%) |
Apr 24, 2019 | 15.36 | 15.36 | 15.23 | 15.23 | 129,034 | -0.19(-1.22%) |
Apr 23, 2019 | 15.48 | 15.48 | 15.40 | 15.42 | 242,974 | -0.07(-0.42%) |
Apr 22, 2019 | 15.66 | 15.68 | 15.47 | 15.49 | 385,979 | -0.19(-1.20%) |
Apr 18, 2019 | 15.67 | 15.69 | 15.60 | 15.67 | 405,498 | +0.10(+0.66%) |
Apr 17, 2019 | 15.64 | 15.66 | 15.56 | 15.57 | 258,379 | -0.06(-0.36%) |
Apr 16, 2019 | 15.66 | 15.69 | 15.61 | 15.63 | 361,008 | -0.16(-1.01%) |
Apr 15, 2019 | 15.79 | 15.83 | 15.77 | 15.79 | 155,625 | -0.03(-0.18%) |
Apr 12, 2019 | 15.68 | 15.81 | 15.68 | 15.81 | 533,050 | +0.11(+0.72%) |
Apr 11, 2019 | 15.80 | 15.83 | 15.69 | 15.70 | 390,250 | -0.08(-0.53%) |
Apr 10, 2019 | 15.75 | 15.83 | 15.75 | 15.79 | 146,555 | +0.05(+0.30%) |
Apr 09, 2019 | 15.80 | 15.80 | 15.72 | 15.74 | 354,492 | -0.05(-0.30%) |
Apr 08, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 318,262 | -0.06(-0.35%) |
Apr 05, 2019 | 15.85 | 15.86 | 15.77 | 15.84 | 484,591 | -0.08(-0.47%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.74 | 15.92 | 610,210 | +0.20(+1.25%) |
Apr 03, 2019 | 15.66 | 15.72 | 15.66 | 15.72 | 358,404 | +0.11(+0.72%) |
Apr 02, 2019 | 15.56 | 15.63 | 15.53 | 15.61 | 455,755 | +0.05(+0.30%) |
Apr 01, 2019 | 15.47 | 15.58 | 15.45 | 15.56 | 1,110,440 | +0.13(+0.85%) |
Mar 29, 2019 | 15.60 | 15.61 | 15.41 | 15.43 | 846,326 | -0.17(-1.08%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.58 | 15.60 | 292,681 | -0.06(-0.36%) |
Mar 27, 2019 | 15.70 | 15.72 | 15.61 | 15.66 | 199,771 | -0.09(-0.59%) |
Mar 26, 2019 | 15.79 | 15.82 | 15.74 | 15.75 | 137,446 | -0.02(-0.12%) |
Mar 25, 2019 | 15.73 | 15.81 | 15.73 | 15.77 | 334,775 | +0.07(+0.42%) |
Mar 22, 2019 | 15.78 | 15.85 | 15.70 | 15.70 | 882,083 | -0.06(-0.36%) |
Mar 21, 2019 | 15.62 | 15.77 | 15.62 | 15.76 | 427,376 | +0.12(+0.78%) |
Mar 20, 2019 | 15.54 | 15.66 | 15.54 | 15.64 | 226,647 | +0.04(+0.24%) |
Mar 19, 2019 | 15.65 | 15.70 | 15.55 | 15.60 | 400,325 | -0.04(-0.24%) |
Mar 18, 2019 | 15.64 | 15.65 | 15.54 | 15.64 | 321,993 | +0.01(+0.06%) |
Mar 15, 2019 | 15.41 | 15.63 | 15.41 | 15.63 | 653,130 | +0.20(+1.27%) |
Mar 14, 2019 | 15.36 | 15.51 | 15.36 | 15.43 | 283,510 | +0.09(+0.61%) |
Mar 13, 2019 | 15.29 | 15.40 | 15.27 | 15.34 | 165,649 | +0.04(+0.25%) |
Mar 12, 2019 | 15.21 | 15.34 | 15.20 | 15.30 | 473,844 | +0.08(+0.55%) |
Mar 11, 2019 | 15.27 | 15.27 | 15.20 | 15.21 | 407,580 | -0.06(-0.37%) |
Mar 08, 2019 | 15.22 | 15.28 | 15.19 | 15.27 | 385,751 | +0.08(+0.56%) |
Mar 07, 2019 | 15.26 | 15.26 | 15.16 | 15.19 | 369,026 | -0.12(-0.80%) |
Mar 06, 2019 | 15.33 | 15.36 | 15.26 | 15.31 | 281,849 | -0.07(-0.49%) |
Mar 05, 2019 | 15.32 | 15.40 | 15.32 | 15.38 | 241,521 | +0.08(+0.55%) |
Mar 04, 2019 | 15.41 | 15.45 | 15.28 | 15.30 | 1,380,619 | -0.11(-0.73%) |