Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.93 | 15.06 | 14.78 | 14.85 | 16,800 | -0.12(-0.83%) |
May 30, 2019 | 15.08 | 15.08 | 14.97 | 14.97 | 7,212 | -0.06(-0.40%) |
May 29, 2019 | 15.01 | 15.09 | 15.00 | 15.03 | 5,482 | -0.08(-0.56%) |
May 28, 2019 | 15.25 | 15.25 | 15.09 | 15.11 | 11,924 | -0.18(-1.15%) |
May 24, 2019 | 15.25 | 15.34 | 15.24 | 15.29 | 7,100 | -0.02(-0.11%) |
May 23, 2019 | 15.27 | 15.32 | 15.25 | 15.31 | 8,906 | -0.03(-0.20%) |
May 22, 2019 | 15.27 | 15.40 | 15.27 | 15.34 | 2,984 | -0.01(-0.05%) |
May 21, 2019 | 15.25 | 15.36 | 15.25 | 15.35 | 12,268 | +0.02(+0.10%) |
May 20, 2019 | 15.21 | 15.36 | 15.20 | 15.33 | 10,796 | -0.01(-0.03%) |
May 17, 2019 | 15.32 | 15.34 | 15.29 | 15.34 | 2,900 | +0.02(+0.10%) |
May 16, 2019 | 15.29 | 15.35 | 15.29 | 15.32 | 6,256 | -0.02(-0.12%) |
May 15, 2019 | 15.31 | 15.38 | 15.31 | 15.34 | 5,329 | -0.00(-0.01%) |
May 14, 2019 | 15.28 | 15.36 | 15.28 | 15.34 | 2,793 | +0.04(+0.28%) |
May 13, 2019 | 15.48 | 15.48 | 15.24 | 15.30 | 11,728 | -0.08(-0.53%) |
May 10, 2019 | 15.40 | 15.44 | 15.36 | 15.38 | 4,000 | +0.03(+0.22%) |
May 09, 2019 | 15.31 | 15.35 | 15.28 | 15.35 | 4,950 | +0.00(+0.01%) |
May 08, 2019 | 15.23 | 15.36 | 15.23 | 15.35 | 3,720 | +0.02(+0.10%) |
May 07, 2019 | 15.35 | 15.35 | 15.28 | 15.33 | 4,544 | -0.09(-0.57%) |
May 06, 2019 | 15.40 | 15.44 | 15.34 | 15.42 | 3,754 | -0.03(-0.18%) |
May 03, 2019 | 15.30 | 15.45 | 15.30 | 15.45 | 4,400 | +0.12(+0.78%) |
May 02, 2019 | 15.40 | 15.41 | 15.29 | 15.32 | 8,440 | -0.11(-0.71%) |
May 01, 2019 | 15.44 | 15.54 | 15.43 | 15.44 | 6,413 | -0.09(-0.61%) |
Apr 30, 2019 | 15.41 | 15.59 | 15.41 | 15.53 | 2,425 | +0.12(+0.78%) |
Apr 29, 2019 | 15.44 | 15.48 | 15.41 | 15.41 | 5,713 | -0.03(-0.22%) |
Apr 26, 2019 | 15.45 | 15.45 | 15.43 | 15.44 | 4,100 | +0.03(+0.18%) |
Apr 25, 2019 | 15.36 | 15.43 | 15.36 | 15.41 | 4,883 | -0.01(-0.03%) |
Apr 24, 2019 | 15.42 | 15.45 | 15.42 | 15.42 | 2,232 | -0.08(-0.52%) |
Apr 23, 2019 | 15.49 | 15.55 | 15.46 | 15.50 | 7,691 | -0.07(-0.48%) |
Apr 22, 2019 | 15.46 | 15.61 | 15.46 | 15.57 | 9,386 | +0.02(+0.16%) |
Apr 18, 2019 | 15.54 | 15.60 | 15.54 | 15.55 | 10,400 | +0.02(+0.10%) |
Apr 17, 2019 | 15.60 | 15.60 | 15.52 | 15.54 | 7,876 | +0.01(+0.07%) |
Apr 16, 2019 | 15.55 | 15.55 | 15.49 | 15.52 | 7,387 | +0.04(+0.25%) |
Apr 15, 2019 | 15.48 | 15.59 | 15.47 | 15.48 | 8,013 | -0.09(-0.58%) |
Apr 12, 2019 | 15.50 | 15.62 | 15.50 | 15.57 | 12,000 | +0.07(+0.48%) |
Apr 11, 2019 | 15.41 | 15.54 | 15.39 | 15.50 | 10,575 | -0.03(-0.16%) |
Apr 10, 2019 | 15.54 | 15.54 | 15.49 | 15.53 | 9,521 | -0.03(-0.16%) |
Apr 09, 2019 | 15.62 | 15.62 | 15.51 | 15.55 | 22,584 | +0.01(+0.06%) |
Apr 08, 2019 | 15.41 | 15.57 | 15.41 | 15.54 | 5,549 | +0.04(+0.26%) |
Apr 05, 2019 | 15.55 | 15.64 | 15.44 | 15.50 | 11,900 | +0.01(+0.09%) |
Apr 04, 2019 | 15.46 | 15.52 | 15.46 | 15.49 | 2,306 | +0.02(+0.13%) |
Apr 03, 2019 | 15.31 | 15.51 | 15.31 | 15.46 | 7,927 | +0.04(+0.26%) |
Apr 02, 2019 | 15.50 | 15.50 | 15.39 | 15.43 | 7,626 | -0.09(-0.59%) |
Apr 01, 2019 | 15.62 | 15.62 | 15.43 | 15.52 | 5,215 | +0.05(+0.30%) |
Mar 29, 2019 | 15.41 | 15.62 | 15.41 | 15.47 | 12,400 | +0.10(+0.62%) |
Mar 28, 2019 | 15.34 | 15.42 | 15.33 | 15.38 | 8,091 | -0.04(-0.26%) |
Mar 27, 2019 | 15.43 | 15.50 | 15.34 | 15.41 | 15,115 | -0.09(-0.55%) |
Mar 26, 2019 | 15.45 | 15.56 | 15.44 | 15.50 | 21,262 | +0.08(+0.51%) |
Mar 25, 2019 | 15.42 | 15.45 | 15.28 | 15.42 | 32,763 | +0.00(+0.00%) |
Mar 22, 2019 | 15.35 | 15.48 | 15.28 | 15.42 | 21,400 | -0.03(-0.19%) |
Mar 21, 2019 | 15.51 | 15.51 | 15.40 | 15.45 | 8,391 | -0.13(-0.83%) |
Mar 20, 2019 | 15.47 | 15.62 | 15.47 | 15.58 | 17,977 | +0.03(+0.19%) |
Mar 19, 2019 | 15.48 | 15.57 | 15.48 | 15.55 | 17,472 | +0.08(+0.52%) |
Mar 18, 2019 | 15.55 | 15.55 | 15.45 | 15.47 | 8,462 | +0.00(+0.00%) |
Mar 15, 2019 | 15.48 | 15.56 | 15.44 | 15.47 | 11,500 | -0.01(-0.07%) |
Mar 14, 2019 | 15.47 | 15.53 | 15.47 | 15.48 | 3,899 | -0.02(-0.12%) |
Mar 13, 2019 | 15.42 | 15.50 | 15.39 | 15.50 | 17,385 | +0.18(+1.14%) |
Mar 12, 2019 | 15.31 | 15.32 | 15.26 | 15.32 | 4,748 | +0.06(+0.42%) |
Mar 11, 2019 | 15.18 | 15.30 | 15.18 | 15.26 | 10,537 | +0.01(+0.09%) |
Mar 08, 2019 | 15.26 | 15.31 | 15.22 | 15.25 | 7,500 | -0.04(-0.27%) |
Mar 07, 2019 | 15.53 | 15.53 | 15.25 | 15.29 | 15,783 | -0.13(-0.84%) |
Mar 06, 2019 | 15.45 | 15.45 | 15.38 | 15.42 | 8,484 | -0.15(-1.00%) |
Mar 05, 2019 | 15.53 | 15.61 | 15.51 | 15.57 | 17,251 | +0.00(+0.03%) |
Mar 04, 2019 | 15.62 | 15.63 | 15.55 | 15.57 | 12,548 | -0.06(-0.38%) |