Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.53 | 15.59 | 15.13 | 15.27 | 114,200 | -0.34(-2.18%) |
May 30, 2019 | 15.69 | 15.69 | 15.47 | 15.61 | 168,192 | -0.07(-0.45%) |
May 29, 2019 | 15.60 | 15.70 | 15.51 | 15.68 | 211,073 | +0.08(+0.51%) |
May 28, 2019 | 15.44 | 15.65 | 15.37 | 15.60 | 358,733 | +0.15(+0.97%) |
May 24, 2019 | 15.45 | 15.50 | 15.43 | 15.45 | 64,800 | +0.02(+0.13%) |
May 23, 2019 | 15.55 | 15.55 | 15.41 | 15.43 | 88,250 | -0.22(-1.41%) |
May 22, 2019 | 15.73 | 15.75 | 15.54 | 15.65 | 63,853 | -0.10(-0.63%) |
May 21, 2019 | 15.75 | 15.80 | 15.69 | 15.75 | 117,467 | +0.00(+0.00%) |
May 20, 2019 | 15.52 | 15.79 | 15.51 | 15.75 | 164,406 | +0.13(+0.83%) |
May 17, 2019 | 15.73 | 15.80 | 15.55 | 15.62 | 142,000 | -0.18(-1.14%) |
May 16, 2019 | 15.71 | 15.80 | 15.47 | 15.80 | 217,130 | +0.14(+0.89%) |
May 15, 2019 | 15.56 | 15.74 | 15.44 | 15.66 | 129,742 | +0.01(+0.06%) |
May 14, 2019 | 15.25 | 15.75 | 15.25 | 15.65 | 183,432 | +0.20(+1.29%) |
May 13, 2019 | 15.65 | 15.65 | 15.38 | 15.45 | 91,801 | -0.31(-1.97%) |
May 10, 2019 | 15.56 | 15.76 | 15.52 | 15.76 | 196,300 | +0.14(+0.90%) |
May 09, 2019 | 15.61 | 15.65 | 15.53 | 15.62 | 59,007 | -0.05(-0.32%) |
May 08, 2019 | 15.74 | 15.79 | 15.57 | 15.67 | 114,689 | +0.00(+0.00%) |
May 07, 2019 | 15.74 | 15.79 | 15.55 | 15.67 | 97,411 | -0.18(-1.14%) |
May 06, 2019 | 15.70 | 15.90 | 15.50 | 15.85 | 192,893 | -0.01(-0.06%) |
May 03, 2019 | 15.75 | 15.90 | 15.62 | 15.86 | 212,100 | +0.11(+0.70%) |
May 02, 2019 | 15.68 | 15.81 | 15.68 | 15.75 | 118,647 | +0.03(+0.19%) |
May 01, 2019 | 15.84 | 15.86 | 15.70 | 15.72 | 203,246 | -0.14(-0.88%) |
Apr 30, 2019 | 15.80 | 15.93 | 15.52 | 15.86 | 270,830 | +0.06(+0.38%) |
Apr 29, 2019 | 15.51 | 15.84 | 15.39 | 15.80 | 414,680 | +0.31(+2.00%) |
Apr 26, 2019 | 15.38 | 15.55 | 15.31 | 15.49 | 176,400 | +0.15(+0.98%) |
Apr 25, 2019 | 15.27 | 15.40 | 15.15 | 15.34 | 97,403 | -0.03(-0.20%) |
Apr 24, 2019 | 15.25 | 15.39 | 15.13 | 15.37 | 208,330 | +0.16(+1.05%) |
Apr 23, 2019 | 15.11 | 15.23 | 15.01 | 15.21 | 245,146 | +0.06(+0.40%) |
Apr 22, 2019 | 15.40 | 15.40 | 15.01 | 15.15 | 195,123 | -0.40(-2.57%) |
Apr 18, 2019 | 15.69 | 15.69 | 15.48 | 15.55 | 59,900 | -0.15(-0.96%) |
Apr 17, 2019 | 15.59 | 15.75 | 15.59 | 15.70 | 41,545 | +0.06(+0.38%) |
Apr 16, 2019 | 15.58 | 15.75 | 15.56 | 15.64 | 64,123 | +0.09(+0.58%) |
Apr 15, 2019 | 15.65 | 15.65 | 15.44 | 15.55 | 102,483 | -0.01(-0.06%) |
Apr 12, 2019 | 15.55 | 15.65 | 15.49 | 15.56 | 37,300 | +0.03(+0.19%) |
Apr 11, 2019 | 15.55 | 15.65 | 15.47 | 15.53 | 46,653 | +0.02(+0.13%) |
Apr 10, 2019 | 15.51 | 15.60 | 15.47 | 15.51 | 45,344 | +0.01(+0.06%) |
Apr 09, 2019 | 15.63 | 15.65 | 15.44 | 15.50 | 52,022 | -0.14(-0.90%) |
Apr 08, 2019 | 15.73 | 15.73 | 15.47 | 15.64 | 39,171 | -0.11(-0.70%) |
Apr 05, 2019 | 15.62 | 15.75 | 15.49 | 15.75 | 30,100 | +0.16(+1.03%) |
Apr 04, 2019 | 15.52 | 15.69 | 15.50 | 15.59 | 58,404 | +0.07(+0.45%) |
Apr 03, 2019 | 15.70 | 15.70 | 15.50 | 15.52 | 34,331 | -0.15(-0.96%) |
Apr 02, 2019 | 15.61 | 15.70 | 15.52 | 15.67 | 84,962 | +0.06(+0.38%) |
Apr 01, 2019 | 15.79 | 15.84 | 15.53 | 15.61 | 105,109 | -0.06(-0.38%) |
Mar 29, 2019 | 15.71 | 15.75 | 15.50 | 15.67 | 110,300 | -0.01(-0.06%) |
Mar 28, 2019 | 15.51 | 15.74 | 15.51 | 15.68 | 36,061 | +0.15(+0.97%) |
Mar 27, 2019 | 15.59 | 15.64 | 15.45 | 15.53 | 39,688 | -0.09(-0.58%) |
Mar 26, 2019 | 15.19 | 15.62 | 15.09 | 15.62 | 59,057 | +0.49(+3.24%) |
Mar 25, 2019 | 15.05 | 15.26 | 15.02 | 15.13 | 77,663 | +0.08(+0.53%) |
Mar 22, 2019 | 15.52 | 15.67 | 15.02 | 15.05 | 129,800 | -0.60(-3.83%) |
Mar 21, 2019 | 15.61 | 15.83 | 15.61 | 15.65 | 62,320 | +0.00(+0.00%) |
Mar 20, 2019 | 15.74 | 15.88 | 15.60 | 15.65 | 45,156 | -0.11(-0.70%) |
Mar 19, 2019 | 15.93 | 15.96 | 15.71 | 15.76 | 65,791 | -0.17(-1.07%) |
Mar 18, 2019 | 15.99 | 16.04 | 15.88 | 15.93 | 121,977 | -0.05(-0.31%) |
Mar 15, 2019 | 15.96 | 16.00 | 15.80 | 15.98 | 244,500 | +0.01(+0.06%) |
Mar 14, 2019 | 15.98 | 16.02 | 15.86 | 15.97 | 73,979 | -0.02(-0.13%) |
Mar 13, 2019 | 15.99 | 16.05 | 15.96 | 15.99 | 94,598 | +0.04(+0.25%) |
Mar 12, 2019 | 16.03 | 16.05 | 15.91 | 15.95 | 69,970 | -0.08(-0.50%) |
Mar 11, 2019 | 15.90 | 16.03 | 15.70 | 16.03 | 83,030 | +0.14(+0.88%) |
Mar 08, 2019 | 15.72 | 16.00 | 15.72 | 15.89 | 59,600 | +0.16(+1.02%) |
Mar 07, 2019 | 16.03 | 16.03 | 15.71 | 15.73 | 60,434 | -0.32(-1.99%) |
Mar 06, 2019 | 16.05 | 16.11 | 15.95 | 16.05 | 259,831 | -0.01(-0.06%) |
Mar 05, 2019 | 16.04 | 16.13 | 15.93 | 16.06 | 124,147 | +0.05(+0.31%) |
Mar 04, 2019 | 16.05 | 16.05 | 15.75 | 16.01 | 69,604 | -0.03(-0.19%) |