Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.45 | 15.52 | 15.36 | 15.47 | 98,036 | -0.08(-0.50%) |
May 30, 2019 | 15.65 | 15.84 | 15.41 | 15.55 | 97,553 | -0.07(-0.44%) |
May 29, 2019 | 15.54 | 15.72 | 15.54 | 15.61 | 124,796 | +0.06(+0.37%) |
May 28, 2019 | 15.83 | 15.94 | 15.55 | 15.56 | 137,730 | -0.29(-1.84%) |
May 24, 2019 | 15.85 | 15.87 | 15.68 | 15.85 | 59,727 | +0.09(+0.55%) |
May 23, 2019 | 16.08 | 16.11 | 15.70 | 15.76 | 130,952 | -0.43(-2.64%) |
May 22, 2019 | 16.24 | 16.31 | 16.13 | 16.19 | 59,787 | -0.15(-0.89%) |
May 21, 2019 | 16.24 | 16.34 | 16.12 | 16.33 | 116,722 | +0.17(+1.02%) |
May 20, 2019 | 16.07 | 16.32 | 16.01 | 16.17 | 96,623 | +0.07(+0.42%) |
May 17, 2019 | 16.19 | 16.34 | 16.06 | 16.10 | 89,179 | -0.16(-1.01%) |
May 16, 2019 | 16.62 | 16.70 | 16.26 | 16.27 | 189,121 | -0.33(-1.99%) |
May 15, 2019 | 16.47 | 16.60 | 16.38 | 16.60 | 86,619 | +0.00(+0.00%) |
May 14, 2019 | 16.44 | 16.60 | 16.33 | 16.60 | 101,348 | +0.17(+1.06%) |
May 13, 2019 | 16.44 | 16.64 | 16.33 | 16.42 | 105,391 | -0.18(-1.11%) |
May 10, 2019 | 16.56 | 16.65 | 16.46 | 16.61 | 110,599 | -0.03(-0.17%) |
May 09, 2019 | 16.46 | 16.71 | 16.46 | 16.63 | 110,408 | +0.07(+0.41%) |
May 08, 2019 | 16.70 | 16.73 | 16.55 | 16.57 | 132,566 | +0.01(+0.06%) |
May 07, 2019 | 16.82 | 16.87 | 16.44 | 16.56 | 120,569 | -0.37(-2.18%) |
May 06, 2019 | 16.95 | 17.05 | 16.82 | 16.93 | 70,267 | -0.12(-0.68%) |
May 03, 2019 | 16.88 | 17.22 | 16.81 | 17.04 | 136,859 | +0.25(+1.50%) |
May 02, 2019 | 16.96 | 17.24 | 16.59 | 16.79 | 151,816 | -0.16(-0.92%) |
May 01, 2019 | 16.61 | 16.98 | 16.49 | 16.95 | 203,567 | +0.40(+2.41%) |
Apr 30, 2019 | 16.94 | 16.95 | 16.45 | 16.55 | 189,823 | -0.36(-2.12%) |
Apr 29, 2019 | 17.13 | 17.14 | 16.87 | 16.91 | 100,159 | -0.22(-1.30%) |
Apr 26, 2019 | 16.93 | 17.19 | 16.83 | 17.13 | 87,841 | +0.27(+1.61%) |
Apr 25, 2019 | 16.84 | 16.92 | 16.62 | 16.86 | 96,383 | +0.03(+0.17%) |
Apr 24, 2019 | 16.66 | 16.94 | 16.59 | 16.83 | 90,636 | +0.17(+0.99%) |
Apr 23, 2019 | 16.55 | 16.81 | 16.50 | 16.66 | 142,502 | +0.12(+0.70%) |
Apr 22, 2019 | 16.86 | 16.86 | 16.35 | 16.55 | 248,854 | -0.45(-2.63%) |
Apr 18, 2019 | 16.95 | 17.08 | 16.91 | 16.99 | 167,958 | -0.05(-0.29%) |
Apr 17, 2019 | 17.38 | 17.41 | 17.01 | 17.04 | 176,227 | -0.24(-1.40%) |
Apr 16, 2019 | 17.43 | 17.43 | 17.27 | 17.29 | 110,224 | -0.10(-0.56%) |
Apr 15, 2019 | 17.15 | 17.41 | 17.06 | 17.38 | 160,635 | +0.23(+1.36%) |
Apr 12, 2019 | 17.02 | 17.20 | 16.95 | 17.15 | 98,859 | +0.22(+1.32%) |
Apr 11, 2019 | 16.95 | 17.08 | 16.75 | 16.93 | 136,543 | -0.04(-0.23%) |
Apr 10, 2019 | 16.62 | 16.98 | 16.62 | 16.96 | 116,557 | +0.33(+1.99%) |
Apr 09, 2019 | 16.79 | 16.88 | 16.63 | 16.63 | 101,956 | -0.16(-0.93%) |
Apr 08, 2019 | 16.76 | 16.80 | 16.68 | 16.79 | 116,377 | -0.02(-0.12%) |
Apr 05, 2019 | 16.53 | 16.82 | 16.53 | 16.81 | 189,378 | +0.34(+2.06%) |
Apr 04, 2019 | 16.11 | 16.54 | 16.08 | 16.47 | 129,794 | +0.36(+2.23%) |
Apr 03, 2019 | 16.19 | 16.26 | 16.09 | 16.11 | 84,340 | +0.00(+0.00%) |
Apr 02, 2019 | 16.11 | 16.14 | 15.89 | 16.11 | 81,763 | +0.03(+0.18%) |
Apr 01, 2019 | 16.11 | 16.28 | 15.85 | 16.08 | 102,598 | +0.07(+0.42%) |
Mar 29, 2019 | 16.28 | 16.31 | 15.99 | 16.01 | 338,183 | -0.22(-1.38%) |
Mar 28, 2019 | 16.01 | 16.28 | 16.01 | 16.24 | 190,352 | +0.20(+1.27%) |
Mar 27, 2019 | 15.75 | 16.05 | 15.72 | 16.03 | 107,979 | +0.26(+1.66%) |
Mar 26, 2019 | 15.63 | 15.82 | 15.61 | 15.77 | 91,416 | +0.19(+1.25%) |
Mar 25, 2019 | 15.53 | 15.64 | 15.23 | 15.58 | 168,108 | +0.09(+0.56%) |
Mar 22, 2019 | 15.88 | 16.02 | 15.48 | 15.49 | 215,020 | -0.48(-2.98%) |
Mar 21, 2019 | 15.59 | 15.99 | 15.56 | 15.96 | 131,915 | +0.39(+2.49%) |
Mar 20, 2019 | 15.69 | 15.81 | 15.45 | 15.58 | 239,018 | -0.14(-0.86%) |
Mar 19, 2019 | 15.53 | 15.73 | 15.51 | 15.71 | 176,819 | +0.20(+1.31%) |
Mar 18, 2019 | 15.27 | 15.57 | 15.27 | 15.51 | 153,934 | +0.22(+1.46%) |
Mar 15, 2019 | 15.20 | 15.39 | 15.12 | 15.28 | 272,894 | +0.11(+0.70%) |
Mar 14, 2019 | 15.09 | 15.22 | 14.94 | 15.18 | 89,768 | +0.07(+0.45%) |
Mar 13, 2019 | 15.08 | 15.21 | 14.99 | 15.11 | 140,743 | +0.07(+0.45%) |
Mar 12, 2019 | 15.11 | 15.16 | 15.00 | 15.04 | 135,225 | -0.05(-0.32%) |
Mar 11, 2019 | 14.79 | 15.10 | 14.77 | 15.09 | 122,743 | +0.36(+2.44%) |
Mar 08, 2019 | 14.55 | 14.78 | 14.35 | 14.73 | 100,507 | +0.15(+1.00%) |
Mar 07, 2019 | 14.69 | 14.83 | 14.56 | 14.59 | 162,167 | -0.07(-0.46%) |
Mar 06, 2019 | 14.81 | 14.94 | 14.61 | 14.65 | 187,084 | -0.36(-2.39%) |
Mar 05, 2019 | 15.25 | 15.33 | 14.97 | 15.01 | 127,434 | -0.26(-1.72%) |
Mar 04, 2019 | 15.30 | 15.37 | 14.98 | 15.27 | 156,907 | -0.03(-0.19%) |