Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.21 | 15.22 | 15.16 | 15.16 | 194,342 | -0.09(-0.59%) |
May 30, 2019 | 15.25 | 15.26 | 15.24 | 15.25 | 149,581 | +0.02(+0.11%) |
May 29, 2019 | 15.25 | 15.25 | 15.21 | 15.24 | 393,611 | -0.02(-0.16%) |
May 28, 2019 | 15.28 | 15.29 | 15.25 | 15.26 | 754,130 | +0.00(+0.00%) |
May 24, 2019 | 15.30 | 15.30 | 15.26 | 15.26 | 84,910 | -0.01(-0.05%) |
May 23, 2019 | 15.27 | 15.28 | 15.25 | 15.27 | 387,913 | -0.03(-0.21%) |
May 22, 2019 | 15.28 | 15.31 | 15.28 | 15.30 | 666,654 | +0.01(+0.05%) |
May 21, 2019 | 15.26 | 15.30 | 15.26 | 15.30 | 125,029 | +0.02(+0.16%) |
May 20, 2019 | 15.28 | 15.28 | 15.25 | 15.27 | 329,551 | -0.01(-0.08%) |
May 17, 2019 | 15.28 | 15.30 | 15.27 | 15.28 | 105,895 | -0.01(-0.05%) |
May 16, 2019 | 15.26 | 15.30 | 15.26 | 15.29 | 110,954 | +0.03(+0.21%) |
May 15, 2019 | 15.24 | 15.26 | 15.23 | 15.26 | 390,806 | +0.00(+0.00%) |
May 14, 2019 | 15.25 | 15.28 | 15.23 | 15.26 | 1,108,229 | +0.02(+0.16%) |
May 13, 2019 | 15.26 | 15.26 | 15.23 | 15.23 | 352,180 | -0.07(-0.48%) |
May 10, 2019 | 15.28 | 15.32 | 15.25 | 15.31 | 298,588 | +0.03(+0.21%) |
May 09, 2019 | 15.28 | 15.29 | 15.24 | 15.28 | 440,095 | -0.02(-0.16%) |
May 08, 2019 | 15.31 | 15.32 | 15.28 | 15.30 | 1,986,206 | -0.01(-0.05%) |
May 07, 2019 | 15.32 | 15.34 | 15.29 | 15.31 | 316,026 | -0.03(-0.21%) |
May 06, 2019 | 15.31 | 15.34 | 15.31 | 15.34 | 312,742 | -0.01(-0.05%) |
May 03, 2019 | 15.34 | 15.35 | 15.34 | 15.35 | 111,894 | +0.02(+0.11%) |
May 02, 2019 | 15.34 | 15.34 | 15.30 | 15.33 | 168,252 | +0.01(+0.05%) |
May 01, 2019 | 15.35 | 15.37 | 15.32 | 15.32 | 1,563,199 | -0.02(-0.16%) |
Apr 30, 2019 | 15.36 | 15.36 | 15.35 | 15.35 | 244,976 | -0.02(-0.11%) |
Apr 29, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 709,530 | +0.01(+0.05%) |
Apr 26, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 197,345 | +0.01(+0.05%) |
Apr 25, 2019 | 15.33 | 15.35 | 15.32 | 15.35 | 252,480 | +0.02(+0.11%) |
Apr 24, 2019 | 15.34 | 15.35 | 15.33 | 15.33 | 109,875 | -0.02(-0.11%) |
Apr 23, 2019 | 15.31 | 15.35 | 15.31 | 15.35 | 309,544 | +0.05(+0.32%) |
Apr 22, 2019 | 15.31 | 15.32 | 15.30 | 15.30 | 130,000 | -0.03(-0.18%) |
Apr 18, 2019 | 15.33 | 15.34 | 15.31 | 15.33 | 1,218,303 | +0.01(+0.05%) |
Apr 17, 2019 | 15.34 | 15.34 | 15.31 | 15.32 | 174,933 | +0.00(+0.00%) |
Apr 16, 2019 | 15.33 | 15.34 | 15.32 | 15.32 | 129,351 | -0.02(-0.11%) |
Apr 15, 2019 | 15.34 | 15.34 | 15.33 | 15.34 | 125,996 | +0.01(+0.05%) |
Apr 12, 2019 | 15.33 | 15.34 | 15.32 | 15.33 | 110,810 | +0.01(+0.05%) |
Apr 11, 2019 | 15.30 | 15.33 | 15.30 | 15.32 | 140,405 | +0.02(+0.16%) |
Apr 10, 2019 | 15.25 | 15.30 | 15.25 | 15.30 | 258,406 | +0.04(+0.27%) |
Apr 09, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 137,063 | +0.00(+0.00%) |
Apr 08, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 154,114 | +0.00(+0.00%) |
Apr 05, 2019 | 15.23 | 15.26 | 15.23 | 15.25 | 159,213 | +0.02(+0.11%) |
Apr 04, 2019 | 15.23 | 15.25 | 15.21 | 15.24 | 721,503 | +0.02(+0.16%) |
Apr 03, 2019 | 15.22 | 15.23 | 15.21 | 15.21 | 208,756 | +0.02(+0.11%) |
Apr 02, 2019 | 15.23 | 15.23 | 15.20 | 15.20 | 740,707 | -0.02(-0.11%) |
Apr 01, 2019 | 15.21 | 15.22 | 15.21 | 15.21 | 945,859 | +0.03(+0.21%) |
Mar 29, 2019 | 15.20 | 15.21 | 15.18 | 15.18 | 1,304,298 | +0.00(+0.00%) |
Mar 28, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 172,410 | +0.02(+0.11%) |
Mar 27, 2019 | 15.17 | 15.19 | 15.15 | 15.16 | 340,559 | +0.02(+0.11%) |
Mar 26, 2019 | 15.15 | 15.17 | 15.15 | 15.15 | 368,292 | +0.01(+0.05%) |
Mar 25, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 448,575 | -0.02(-0.11%) |
Mar 22, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 380,712 | -0.02(-0.16%) |
Mar 21, 2019 | 15.15 | 15.18 | 15.15 | 15.18 | 422,450 | +0.01(+0.05%) |
Mar 20, 2019 | 15.13 | 15.19 | 15.11 | 15.17 | 299,685 | +0.05(+0.32%) |
Mar 19, 2019 | 15.12 | 15.14 | 15.12 | 15.12 | 287,976 | +0.01(+0.05%) |
Mar 18, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 323,348 | -0.00(-0.03%) |
Mar 15, 2019 | 15.10 | 15.14 | 15.10 | 15.12 | 223,878 | +0.02(+0.16%) |
Mar 14, 2019 | 15.10 | 15.10 | 15.09 | 15.10 | 189,202 | -0.01(-0.05%) |
Mar 13, 2019 | 15.07 | 15.10 | 15.07 | 15.10 | 314,196 | +0.03(+0.21%) |
Mar 12, 2019 | 15.04 | 15.07 | 15.04 | 15.07 | 215,031 | +0.02(+0.16%) |
Mar 11, 2019 | 15.02 | 15.05 | 15.02 | 15.05 | 314,885 | +0.03(+0.22%) |
Mar 08, 2019 | 15.01 | 15.01 | 14.98 | 15.01 | 409,908 | -0.03(-0.22%) |
Mar 07, 2019 | 15.06 | 15.06 | 15.03 | 15.05 | 124,603 | -0.02(-0.11%) |
Mar 06, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 202,229 | -0.01(-0.05%) |
Mar 05, 2019 | 15.07 | 15.07 | 15.06 | 15.07 | 766,842 | -0.01(-0.05%) |
Mar 04, 2019 | 15.09 | 15.10 | 15.05 | 15.08 | 945,422 | -0.01(-0.05%) |