Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.40 | 14.49 | 14.12 | 14.12 | 21,200 | -0.63(-4.27%) |
May 30, 2019 | 15.07 | 15.09 | 14.74 | 14.74 | 6,010 | -0.35(-2.34%) |
May 29, 2019 | 14.98 | 15.11 | 14.96 | 15.10 | 10,858 | -0.05(-0.35%) |
May 28, 2019 | 15.14 | 15.24 | 15.14 | 15.15 | 3,508 | +0.11(+0.74%) |
May 24, 2019 | 14.96 | 15.04 | 14.88 | 15.04 | 15,900 | +0.24(+1.62%) |
May 23, 2019 | 14.96 | 14.96 | 14.76 | 14.80 | 7,610 | -0.53(-3.43%) |
May 22, 2019 | 15.41 | 15.41 | 15.32 | 15.33 | 2,584 | -0.32(-2.07%) |
May 21, 2019 | 15.70 | 15.70 | 15.62 | 15.65 | 5,532 | -0.03(-0.16%) |
May 20, 2019 | 15.74 | 15.75 | 15.66 | 15.68 | 9,484 | +0.06(+0.38%) |
May 17, 2019 | 15.72 | 15.74 | 15.60 | 15.62 | 5,200 | -0.14(-0.88%) |
May 16, 2019 | 15.79 | 15.79 | 15.74 | 15.75 | 2,525 | +0.21(+1.37%) |
May 15, 2019 | 15.42 | 15.54 | 15.42 | 15.54 | 2,736 | +0.15(+1.01%) |
May 14, 2019 | 15.28 | 15.42 | 15.28 | 15.38 | 6,011 | +0.29(+1.90%) |
May 13, 2019 | 14.95 | 15.48 | 14.95 | 15.10 | 10,511 | -0.19(-1.26%) |
May 10, 2019 | 15.27 | 15.33 | 15.26 | 15.29 | 25,300 | +0.06(+0.43%) |
May 09, 2019 | 15.20 | 15.23 | 15.14 | 15.22 | 3,205 | -0.08(-0.52%) |
May 08, 2019 | 15.27 | 15.32 | 15.27 | 15.31 | 7,647 | +0.08(+0.54%) |
May 07, 2019 | 15.17 | 15.28 | 15.17 | 15.22 | 3,053 | -0.33(-2.13%) |
May 06, 2019 | 15.35 | 15.57 | 15.35 | 15.55 | 6,313 | +0.08(+0.54%) |
May 03, 2019 | 15.53 | 15.54 | 15.47 | 15.47 | 300 | +0.03(+0.17%) |
May 02, 2019 | 15.50 | 15.50 | 15.44 | 15.44 | 3,122 | -0.28(-1.80%) |
May 01, 2019 | 15.74 | 15.75 | 15.60 | 15.73 | 106,788 | -0.01(-0.05%) |
Apr 30, 2019 | 15.81 | 15.81 | 15.72 | 15.73 | 3,609 | +0.06(+0.38%) |
Apr 29, 2019 | 15.72 | 15.72 | 15.61 | 15.68 | 3,058 | +0.06(+0.38%) |
Apr 26, 2019 | 15.60 | 15.65 | 15.58 | 15.62 | 8,400 | -0.34(-2.15%) |
Apr 25, 2019 | 16.06 | 16.10 | 15.95 | 15.96 | 1,750 | -0.11(-0.71%) |
Apr 24, 2019 | 16.14 | 16.14 | 16.07 | 16.07 | 2,535 | -0.11(-0.65%) |
Apr 23, 2019 | 16.14 | 16.18 | 16.14 | 16.18 | 3,345 | +0.03(+0.22%) |
Apr 22, 2019 | 16.14 | 16.16 | 16.13 | 16.14 | 2,173 | +0.24(+1.54%) |
Apr 18, 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 1,200 | +0.04(+0.25%) |
Apr 17, 2019 | 15.93 | 15.93 | 15.85 | 15.86 | 808 | -0.06(-0.38%) |
Apr 16, 2019 | 15.88 | 15.92 | 15.88 | 15.92 | 1,965 | +0.04(+0.25%) |
Apr 15, 2019 | 16.05 | 16.05 | 15.84 | 15.88 | 2,701 | -0.08(-0.47%) |
Apr 12, 2019 | 15.96 | 15.97 | 15.93 | 15.96 | 13,600 | +0.08(+0.51%) |
Apr 11, 2019 | 15.94 | 15.96 | 15.81 | 15.87 | 17,099 | -0.13(-0.78%) |
Apr 10, 2019 | 16.00 | 16.03 | 16.00 | 16.00 | 22,080 | +0.13(+0.82%) |
Apr 09, 2019 | 15.95 | 15.95 | 15.85 | 15.87 | 1,855 | -0.07(-0.47%) |
Apr 08, 2019 | 15.88 | 15.95 | 15.88 | 15.95 | 10,573 | +0.14(+0.88%) |
Apr 05, 2019 | 15.66 | 15.82 | 15.63 | 15.81 | 22,800 | +0.16(+1.03%) |
Apr 04, 2019 | 15.60 | 15.73 | 15.60 | 15.64 | 2,999 | +0.01(+0.06%) |
Apr 03, 2019 | 15.63 | 15.64 | 15.54 | 15.63 | 3,418 | +0.03(+0.20%) |
Apr 02, 2019 | 15.50 | 15.60 | 15.50 | 15.60 | 4,043 | +0.14(+0.89%) |
Apr 01, 2019 | 15.38 | 15.48 | 15.33 | 15.46 | 6,492 | +0.23(+1.52%) |
Mar 29, 2019 | 15.34 | 15.34 | 15.21 | 15.23 | 4,500 | +0.03(+0.21%) |
Mar 28, 2019 | 15.07 | 15.20 | 15.07 | 15.20 | 7,306 | -0.03(-0.18%) |
Mar 27, 2019 | 15.10 | 15.32 | 15.10 | 15.23 | 3,588 | -0.13(-0.85%) |
Mar 26, 2019 | 15.37 | 15.38 | 15.33 | 15.36 | 50,331 | +0.12(+0.76%) |
Mar 25, 2019 | 15.18 | 15.25 | 15.18 | 15.25 | 1,896 | +0.04(+0.24%) |
Mar 22, 2019 | 15.30 | 15.30 | 15.14 | 15.21 | 6,500 | -0.17(-1.12%) |
Mar 21, 2019 | 15.43 | 15.45 | 15.38 | 15.38 | 1,795 | -0.06(-0.39%) |
Mar 20, 2019 | 15.32 | 15.45 | 15.31 | 15.44 | 3,277 | +0.21(+1.35%) |
Mar 19, 2019 | 15.34 | 15.34 | 15.23 | 15.23 | 1,525 | +0.01(+0.07%) |
Mar 18, 2019 | 15.18 | 15.22 | 15.18 | 15.22 | 1,546 | +0.10(+0.67%) |
Mar 15, 2019 | 15.11 | 15.13 | 15.11 | 15.12 | 2,000 | +0.03(+0.18%) |
Mar 14, 2019 | 15.15 | 15.15 | 15.08 | 15.10 | 5,183 | -0.03(-0.19%) |
Mar 13, 2019 | 15.05 | 15.13 | 15.05 | 15.12 | 1,140 | +0.24(+1.64%) |
Mar 12, 2019 | 14.94 | 14.94 | 14.88 | 14.88 | 6,667 | +0.07(+0.44%) |
Mar 11, 2019 | 14.82 | 14.83 | 14.80 | 14.81 | 3,304 | +0.07(+0.51%) |
Mar 08, 2019 | 14.53 | 14.76 | 14.48 | 14.74 | 9,600 | -0.05(-0.34%) |
Mar 07, 2019 | 14.85 | 14.85 | 14.78 | 14.79 | 4,925 | -0.01(-0.05%) |
Mar 06, 2019 | 14.79 | 14.80 | 14.74 | 14.80 | 17,947 | -0.08(-0.55%) |
Mar 05, 2019 | 14.90 | 14.90 | 14.79 | 14.88 | 6,152 | +0.07(+0.47%) |
Mar 04, 2019 | 14.73 | 14.81 | 14.72 | 14.81 | 33,186 | +0.10(+0.67%) |