Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.42 | 15.48 | 15.33 | 15.44 | 98,244 | -0.08(-0.50%) |
May 30, 2019 | 15.62 | 15.80 | 15.38 | 15.51 | 97,760 | -0.07(-0.44%) |
May 29, 2019 | 15.50 | 15.69 | 15.50 | 15.58 | 125,061 | +0.06(+0.37%) |
May 28, 2019 | 15.79 | 15.90 | 15.51 | 15.52 | 138,023 | -0.29(-1.84%) |
May 24, 2019 | 15.81 | 15.83 | 15.65 | 15.81 | 59,854 | +0.09(+0.55%) |
May 23, 2019 | 16.05 | 16.08 | 15.67 | 15.73 | 131,230 | -0.43(-2.64%) |
May 22, 2019 | 16.20 | 16.28 | 16.10 | 16.15 | 59,914 | -0.15(-0.89%) |
May 21, 2019 | 16.20 | 16.31 | 16.09 | 16.30 | 116,970 | +0.16(+1.02%) |
May 20, 2019 | 16.04 | 16.29 | 15.98 | 16.13 | 96,828 | +0.07(+0.42%) |
May 17, 2019 | 16.15 | 16.31 | 16.03 | 16.07 | 89,369 | -0.16(-1.01%) |
May 16, 2019 | 16.59 | 16.67 | 16.22 | 16.23 | 189,523 | -0.33(-1.99%) |
May 15, 2019 | 16.43 | 16.56 | 16.35 | 16.56 | 86,804 | +0.00(+0.00%) |
May 14, 2019 | 16.41 | 16.56 | 16.30 | 16.56 | 101,564 | +0.17(+1.06%) |
May 13, 2019 | 16.41 | 16.61 | 16.30 | 16.39 | 105,616 | -0.18(-1.11%) |
May 10, 2019 | 16.52 | 16.62 | 16.42 | 16.57 | 110,834 | -0.03(-0.17%) |
May 09, 2019 | 16.42 | 16.68 | 16.42 | 16.60 | 110,642 | +0.07(+0.41%) |
May 08, 2019 | 16.67 | 16.70 | 16.51 | 16.53 | 132,847 | +0.01(+0.06%) |
May 07, 2019 | 16.78 | 16.83 | 16.41 | 16.52 | 120,826 | -0.37(-2.18%) |
May 06, 2019 | 16.92 | 17.02 | 16.78 | 16.89 | 70,417 | -0.12(-0.68%) |
May 03, 2019 | 16.84 | 17.18 | 16.77 | 17.01 | 137,150 | +0.25(+1.50%) |
May 02, 2019 | 16.93 | 17.20 | 16.55 | 16.75 | 152,139 | -0.15(-0.92%) |
May 01, 2019 | 16.57 | 16.95 | 16.45 | 16.91 | 203,999 | +0.40(+2.41%) |
Apr 30, 2019 | 16.90 | 16.92 | 16.41 | 16.51 | 190,227 | -0.36(-2.13%) |
Apr 29, 2019 | 17.09 | 17.10 | 16.83 | 16.87 | 100,372 | -0.22(-1.30%) |
Apr 26, 2019 | 16.89 | 17.15 | 16.79 | 17.09 | 88,027 | +0.27(+1.61%) |
Apr 25, 2019 | 16.80 | 16.88 | 16.59 | 16.82 | 96,588 | +0.03(+0.17%) |
Apr 24, 2019 | 16.63 | 16.90 | 16.55 | 16.79 | 90,828 | +0.16(+0.99%) |
Apr 23, 2019 | 16.51 | 16.77 | 16.46 | 16.63 | 142,805 | +0.12(+0.70%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.31 | 16.51 | 249,383 | -0.45(-2.63%) |
Apr 18, 2019 | 16.91 | 17.04 | 16.87 | 16.96 | 168,316 | -0.05(-0.28%) |
Apr 17, 2019 | 17.35 | 17.37 | 16.98 | 17.01 | 176,601 | -0.24(-1.40%) |
Apr 16, 2019 | 17.39 | 17.39 | 17.23 | 17.25 | 110,459 | -0.10(-0.56%) |
Apr 15, 2019 | 17.11 | 17.37 | 17.02 | 17.35 | 160,976 | +0.23(+1.36%) |
Apr 12, 2019 | 16.99 | 17.16 | 16.92 | 17.11 | 99,070 | +0.22(+1.32%) |
Apr 11, 2019 | 16.92 | 17.04 | 16.72 | 16.89 | 136,833 | -0.04(-0.23%) |
Apr 10, 2019 | 16.59 | 16.95 | 16.59 | 16.93 | 116,805 | +0.33(+1.99%) |
Apr 09, 2019 | 16.75 | 16.84 | 16.60 | 16.60 | 102,173 | -0.16(-0.93%) |
Apr 08, 2019 | 16.73 | 16.76 | 16.65 | 16.75 | 116,625 | -0.02(-0.12%) |
Apr 05, 2019 | 16.49 | 16.78 | 16.49 | 16.77 | 189,781 | +0.34(+2.06%) |
Apr 04, 2019 | 16.08 | 16.50 | 16.05 | 16.43 | 130,070 | +0.36(+2.23%) |
Apr 03, 2019 | 16.15 | 16.22 | 16.06 | 16.08 | 84,520 | +0.00(+0.00%) |
Apr 02, 2019 | 16.08 | 16.11 | 15.86 | 16.08 | 81,937 | +0.03(+0.18%) |
Apr 01, 2019 | 16.08 | 16.25 | 15.81 | 16.05 | 102,816 | +0.07(+0.42%) |
Mar 29, 2019 | 16.24 | 16.28 | 15.96 | 15.98 | 338,902 | -0.22(-1.38%) |
Mar 28, 2019 | 15.98 | 16.25 | 15.98 | 16.20 | 190,757 | +0.20(+1.27%) |
Mar 27, 2019 | 15.72 | 16.02 | 15.69 | 16.00 | 108,209 | +0.26(+1.66%) |
Mar 26, 2019 | 15.60 | 15.79 | 15.58 | 15.74 | 91,610 | +0.19(+1.25%) |
Mar 25, 2019 | 15.49 | 15.61 | 15.20 | 15.54 | 168,465 | +0.09(+0.56%) |
Mar 22, 2019 | 15.84 | 15.99 | 15.45 | 15.46 | 215,477 | -0.47(-2.98%) |
Mar 21, 2019 | 15.55 | 15.96 | 15.52 | 15.93 | 132,195 | +0.39(+2.49%) |
Mar 20, 2019 | 15.66 | 15.78 | 15.42 | 15.54 | 239,526 | -0.14(-0.87%) |
Mar 19, 2019 | 15.49 | 15.70 | 15.48 | 15.68 | 177,195 | +0.20(+1.32%) |
Mar 18, 2019 | 15.24 | 15.53 | 15.24 | 15.48 | 154,261 | +0.22(+1.46%) |
Mar 15, 2019 | 15.16 | 15.36 | 15.09 | 15.25 | 273,474 | +0.11(+0.70%) |
Mar 14, 2019 | 15.06 | 15.18 | 14.90 | 15.15 | 89,959 | +0.07(+0.45%) |
Mar 13, 2019 | 15.05 | 15.17 | 14.96 | 15.08 | 141,042 | +0.07(+0.45%) |
Mar 12, 2019 | 15.08 | 15.12 | 14.97 | 15.01 | 135,513 | -0.05(-0.32%) |
Mar 11, 2019 | 14.76 | 15.07 | 14.74 | 15.06 | 123,004 | +0.36(+2.44%) |
Mar 08, 2019 | 14.52 | 14.75 | 14.32 | 14.70 | 100,721 | +0.15(+1.00%) |
Mar 07, 2019 | 14.66 | 14.80 | 14.53 | 14.55 | 162,512 | -0.07(-0.46%) |
Mar 06, 2019 | 14.78 | 14.91 | 14.58 | 14.62 | 187,482 | -0.36(-2.39%) |
Mar 05, 2019 | 15.21 | 15.30 | 14.94 | 14.98 | 127,705 | -0.26(-1.72%) |
Mar 04, 2019 | 15.27 | 15.34 | 14.95 | 15.24 | 157,240 | -0.03(-0.19%) |