Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.76 | 15.76 | 15.53 | 15.54 | 9,993 | -0.15(-0.94%) |
May 30, 2019 | 15.72 | 15.72 | 15.69 | 15.69 | 3,301 | +0.03(+0.17%) |
May 29, 2019 | 15.77 | 15.77 | 15.66 | 15.66 | 1,484 | -0.25(-1.56%) |
May 28, 2019 | 15.89 | 15.91 | 15.89 | 15.91 | 5,447 | +0.06(+0.37%) |
May 24, 2019 | 15.92 | 15.92 | 15.84 | 15.85 | 2,835 | +0.02(+0.14%) |
May 23, 2019 | 15.87 | 15.87 | 15.82 | 15.83 | 8,911 | -0.11(-0.67%) |
May 22, 2019 | 15.99 | 15.99 | 15.94 | 15.94 | 9,361 | -0.01(-0.06%) |
May 21, 2019 | 15.98 | 15.99 | 15.93 | 15.95 | 8,113 | +0.04(+0.24%) |
May 20, 2019 | 15.94 | 15.94 | 15.88 | 15.91 | 3,912 | +0.00(+0.03%) |
May 17, 2019 | 15.91 | 15.98 | 15.91 | 15.91 | 4,321 | -0.01(-0.07%) |
May 16, 2019 | 15.92 | 15.92 | 15.92 | 79 | +0.00(+0.00%) | |
May 15, 2019 | 15.83 | 15.92 | 15.83 | 15.92 | 3,801 | +0.06(+0.40%) |
May 14, 2019 | 15.90 | 15.90 | 15.85 | 15.85 | 2,398 | +0.14(+0.88%) |
May 13, 2019 | 15.84 | 15.84 | 15.72 | 15.72 | 3,852 | -0.19(-1.21%) |
May 10, 2019 | 15.90 | 15.91 | 15.85 | 15.91 | 6,918 | -0.01(-0.08%) |
May 09, 2019 | 15.91 | 15.92 | 15.88 | 15.92 | 1,412 | -0.07(-0.43%) |
May 08, 2019 | 15.99 | 15.99 | 15.96 | 15.99 | 10,263 | +0.02(+0.15%) |
May 07, 2019 | 16.07 | 16.08 | 15.96 | 15.96 | 2,660 | -0.23(-1.41%) |
May 06, 2019 | 16.04 | 16.19 | 16.04 | 16.19 | 3,335 | +0.00(+0.02%) |
May 03, 2019 | 16.08 | 16.19 | 16.08 | 16.19 | 5,290 | +0.09(+0.57%) |
May 02, 2019 | 16.13 | 16.13 | 16.05 | 16.10 | 3,383 | -0.06(-0.36%) |
May 01, 2019 | 16.13 | 16.17 | 16.11 | 16.16 | 24,411 | +0.06(+0.38%) |
Apr 30, 2019 | 16.09 | 16.11 | 16.02 | 16.10 | 21,854 | +0.09(+0.54%) |
Apr 29, 2019 | 15.98 | 16.01 | 15.98 | 16.01 | 869 | +0.03(+0.19%) |
Apr 26, 2019 | 15.99 | 16.02 | 15.96 | 15.98 | 10,853 | +0.00(+0.02%) |
Apr 25, 2019 | 15.98 | 15.98 | 15.95 | 15.98 | 1,431 | -0.05(-0.33%) |
Apr 24, 2019 | 16.01 | 16.03 | 15.99 | 16.03 | 4,864 | +0.07(+0.44%) |
Apr 23, 2019 | 15.95 | 15.98 | 15.94 | 15.96 | 5,820 | +0.06(+0.40%) |
Apr 22, 2019 | 15.95 | 15.95 | 15.89 | 15.90 | 1,919 | -0.02(-0.14%) |
Apr 18, 2019 | 15.92 | 15.92 | 15.92 | 15.92 | 678 | -0.05(-0.29%) |
Apr 17, 2019 | 16.01 | 16.02 | 15.96 | 15.96 | 64,412 | -0.06(-0.40%) |
Apr 16, 2019 | 16.04 | 16.05 | 16.01 | 16.03 | 5,726 | +0.04(+0.26%) |
Apr 15, 2019 | 16.02 | 16.02 | 15.98 | 15.98 | 3,721 | -0.01(-0.07%) |
Apr 12, 2019 | 16.03 | 16.04 | 16.00 | 16.00 | 8,275 | +0.01(+0.05%) |
Apr 11, 2019 | 15.97 | 16.00 | 15.96 | 15.99 | 14,206 | +0.01(+0.09%) |
Apr 10, 2019 | 15.91 | 15.99 | 15.91 | 15.97 | 13,266 | +0.09(+0.55%) |
Apr 09, 2019 | 15.95 | 15.95 | 15.89 | 15.89 | 2,908 | -0.03(-0.18%) |
Apr 08, 2019 | 15.95 | 15.95 | 15.92 | 15.92 | 2,987 | -0.03(-0.21%) |
Apr 05, 2019 | 15.95 | 15.95 | 15.92 | 15.95 | 2,725 | +0.05(+0.30%) |
Apr 04, 2019 | 15.86 | 15.90 | 15.86 | 15.90 | 4,317 | +0.02(+0.15%) |
Apr 03, 2019 | 15.86 | 15.88 | 15.83 | 15.88 | 9,622 | +0.01(+0.07%) |
Apr 02, 2019 | 15.89 | 15.89 | 15.81 | 15.87 | 5,100 | +0.08(+0.48%) |
Apr 01, 2019 | 15.81 | 15.85 | 15.75 | 15.79 | 16,145 | +0.09(+0.56%) |
Mar 29, 2019 | 15.70 | 15.72 | 15.67 | 15.70 | 12,946 | +0.10(+0.61%) |
Mar 28, 2019 | 15.67 | 15.67 | 15.58 | 15.61 | 12,512 | -0.00(-0.02%) |
Mar 27, 2019 | 15.60 | 15.65 | 15.54 | 15.61 | 10,698 | +0.05(+0.30%) |
Mar 26, 2019 | 15.67 | 15.70 | 15.56 | 15.56 | 2,857 | +0.00(+0.00%) |
Mar 25, 2019 | 15.63 | 15.63 | 15.56 | 15.56 | 2,908 | -0.10(-0.64%) |
Mar 22, 2019 | 15.85 | 15.85 | 15.64 | 15.66 | 22,076 | -0.11(-0.71%) |
Mar 21, 2019 | 15.74 | 15.79 | 15.74 | 15.78 | 7,536 | +0.09(+0.56%) |
Mar 20, 2019 | 15.73 | 15.73 | 15.67 | 15.69 | 5,241 | -0.04(-0.28%) |
Mar 19, 2019 | 15.75 | 15.79 | 15.67 | 15.73 | 25,938 | -0.00(-0.03%) |
Mar 18, 2019 | 15.72 | 15.74 | 15.67 | 15.74 | 5,711 | +0.10(+0.64%) |
Mar 15, 2019 | 15.65 | 15.67 | 15.62 | 15.64 | 8,312 | +0.05(+0.31%) |
Mar 14, 2019 | 15.59 | 15.59 | 15.59 | 121 | +0.00(+0.00%) | |
Mar 13, 2019 | 15.60 | 15.65 | 15.58 | 15.59 | 3,469 | +0.00(+0.01%) |
Mar 12, 2019 | 15.51 | 15.59 | 15.51 | 15.59 | 5,820 | +0.04(+0.27%) |
Mar 11, 2019 | 15.36 | 15.54 | 15.36 | 15.54 | 10,262 | +0.13(+0.85%) |
Mar 08, 2019 | 15.34 | 15.41 | 15.32 | 15.41 | 11,499 | +0.01(+0.07%) |
Mar 07, 2019 | 15.41 | 15.41 | 15.40 | 15.40 | 3,482 | -0.10(-0.62%) |
Mar 06, 2019 | 15.50 | 15.50 | 15.49 | 15.50 | 6,331 | -0.06(-0.41%) |
Mar 05, 2019 | 15.49 | 15.60 | 15.49 | 15.56 | 22,939 | +0.01(+0.07%) |
Mar 04, 2019 | 15.53 | 15.60 | 15.46 | 15.55 | 21,711 | -0.01(-0.09%) |