Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.85 | 15.85 | 15.76 | 15.76 | 55,978 | -0.06(-0.37%) |
May 30, 2019 | 15.85 | 15.85 | 15.82 | 15.82 | 22,111 | +0.00(+0.02%) |
May 29, 2019 | 15.82 | 15.87 | 15.81 | 15.82 | 22,529 | -0.01(-0.08%) |
May 28, 2019 | 15.82 | 15.89 | 15.79 | 15.83 | 18,546 | +0.01(+0.08%) |
May 24, 2019 | 15.93 | 15.93 | 15.82 | 15.82 | 36,675 | +0.02(+0.10%) |
May 23, 2019 | 15.90 | 15.90 | 15.78 | 15.80 | 43,238 | -0.02(-0.14%) |
May 22, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 39,653 | +0.04(+0.28%) |
May 21, 2019 | 15.83 | 15.83 | 15.78 | 15.78 | 15,815 | -0.00(-0.02%) |
May 20, 2019 | 15.98 | 15.98 | 15.76 | 15.78 | 47,615 | -0.03(-0.18%) |
May 17, 2019 | 15.87 | 15.89 | 15.80 | 15.81 | 34,680 | -0.02(-0.13%) |
May 16, 2019 | 15.90 | 15.90 | 15.82 | 15.83 | 30,204 | +0.05(+0.33%) |
May 15, 2019 | 15.73 | 15.80 | 15.71 | 15.78 | 45,047 | +0.06(+0.41%) |
May 14, 2019 | 15.72 | 15.73 | 15.70 | 15.71 | 35,684 | +0.04(+0.26%) |
May 13, 2019 | 15.73 | 15.73 | 15.65 | 15.67 | 36,095 | -0.02(-0.16%) |
May 10, 2019 | 15.68 | 15.71 | 15.68 | 15.70 | 17,664 | +0.02(+0.10%) |
May 09, 2019 | 15.64 | 15.69 | 15.64 | 15.68 | 17,922 | +0.01(+0.06%) |
May 08, 2019 | 15.71 | 15.73 | 15.64 | 15.67 | 30,219 | -0.00(-0.03%) |
May 07, 2019 | 15.73 | 15.74 | 15.67 | 15.68 | 16,455 | -0.06(-0.36%) |
May 06, 2019 | 15.67 | 15.89 | 15.67 | 15.73 | 19,055 | +0.03(+0.22%) |
May 03, 2019 | 15.78 | 15.80 | 15.67 | 15.70 | 21,553 | +0.01(+0.09%) |
May 02, 2019 | 15.72 | 15.77 | 15.66 | 15.69 | 27,282 | -0.02(-0.13%) |
May 01, 2019 | 15.73 | 15.75 | 15.61 | 15.71 | 25,368 | +0.00(+0.02%) |
Apr 30, 2019 | 15.63 | 15.70 | 15.61 | 15.70 | 57,638 | +0.05(+0.32%) |
Apr 29, 2019 | 15.65 | 15.67 | 15.65 | 15.65 | 23,391 | +0.08(+0.51%) |
Apr 26, 2019 | 15.61 | 15.67 | 15.49 | 15.57 | 46,511 | -0.06(-0.39%) |
Apr 25, 2019 | 15.70 | 15.70 | 15.61 | 15.64 | 54,893 | +0.00(+0.00%) |
Apr 24, 2019 | 15.73 | 15.73 | 15.61 | 15.64 | 44,574 | +0.02(+0.16%) |
Apr 23, 2019 | 15.62 | 15.65 | 15.59 | 15.61 | 63,778 | +0.02(+0.16%) |
Apr 22, 2019 | 15.53 | 15.63 | 15.48 | 15.59 | 25,041 | -0.01(-0.05%) |
Apr 18, 2019 | 15.69 | 15.69 | 15.55 | 15.59 | 17,307 | -0.04(-0.29%) |
Apr 17, 2019 | 15.84 | 15.84 | 15.64 | 15.64 | 31,476 | -0.05(-0.33%) |
Apr 16, 2019 | 15.71 | 15.71 | 15.65 | 15.69 | 25,275 | +0.01(+0.08%) |
Apr 15, 2019 | 16.38 | 16.38 | 15.67 | 15.68 | 50,038 | +0.02(+0.14%) |
Apr 12, 2019 | 15.64 | 15.68 | 15.64 | 15.66 | 12,409 | +0.02(+0.12%) |
Apr 11, 2019 | 15.80 | 15.80 | 15.63 | 15.64 | 14,786 | -0.01(-0.04%) |
Apr 10, 2019 | 15.67 | 15.67 | 15.59 | 15.64 | 11,212 | +0.03(+0.22%) |
Apr 09, 2019 | 15.68 | 15.69 | 15.61 | 15.61 | 44,116 | -0.02(-0.16%) |
Apr 08, 2019 | 16.23 | 16.23 | 15.63 | 15.64 | 49,213 | -0.01(-0.04%) |
Apr 05, 2019 | 15.76 | 15.76 | 15.62 | 15.64 | 45,554 | +0.03(+0.20%) |
Apr 04, 2019 | 15.62 | 15.62 | 15.57 | 15.61 | 24,116 | +0.04(+0.24%) |
Apr 03, 2019 | 15.69 | 15.69 | 15.55 | 15.57 | 39,410 | +0.02(+0.14%) |
Apr 02, 2019 | 15.63 | 15.63 | 15.53 | 15.55 | 36,820 | +0.03(+0.22%) |
Apr 01, 2019 | 15.46 | 15.52 | 15.45 | 15.52 | 37,080 | +0.15(+0.95%) |
Mar 29, 2019 | 15.30 | 15.39 | 15.30 | 15.37 | 17,634 | +0.06(+0.41%) |
Mar 28, 2019 | 15.32 | 15.32 | 15.26 | 15.31 | 16,290 | +0.02(+0.16%) |
Mar 27, 2019 | 15.20 | 15.31 | 15.20 | 15.29 | 42,323 | +0.03(+0.22%) |
Mar 26, 2019 | 15.29 | 15.30 | 15.19 | 15.25 | 13,108 | -0.00(-0.01%) |
Mar 25, 2019 | 15.27 | 15.27 | 15.21 | 15.26 | 16,118 | -0.02(-0.10%) |
Mar 22, 2019 | 15.34 | 15.34 | 15.26 | 15.27 | 8,817 | -0.03(-0.18%) |
Mar 21, 2019 | 15.26 | 15.31 | 15.26 | 15.30 | 21,092 | +0.05(+0.30%) |
Mar 20, 2019 | 15.34 | 15.34 | 15.19 | 15.25 | 15,980 | +0.01(+0.05%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.24 | 15.25 | 36,095 | -0.02(-0.15%) |
Mar 18, 2019 | 15.33 | 15.33 | 15.27 | 15.27 | 19,326 | +0.02(+0.16%) |
Mar 15, 2019 | 15.21 | 15.26 | 15.21 | 15.24 | 3,784 | +0.04(+0.24%) |
Mar 14, 2019 | 15.20 | 15.23 | 15.19 | 15.21 | 9,494 | +0.03(+0.22%) |
Mar 13, 2019 | 15.17 | 15.20 | 15.17 | 15.17 | 21,108 | +0.00(+0.02%) |
Mar 12, 2019 | 15.18 | 15.19 | 15.16 | 15.17 | 8,867 | +0.01(+0.08%) |
Mar 11, 2019 | 15.12 | 15.20 | 15.12 | 15.16 | 11,473 | +0.01(+0.04%) |
Mar 08, 2019 | 15.16 | 15.17 | 15.10 | 15.15 | 10,529 | -0.02(-0.10%) |
Mar 07, 2019 | 15.20 | 15.20 | 15.14 | 15.17 | 7,752 | +0.00(+0.02%) |
Mar 06, 2019 | 15.17 | 15.18 | 15.14 | 15.16 | 12,341 | -0.01(-0.04%) |
Mar 05, 2019 | 15.15 | 15.17 | 15.11 | 15.17 | 6,655 | +0.10(+0.65%) |
Mar 04, 2019 | 15.16 | 15.20 | 15.03 | 15.07 | 71,622 | -0.01(-0.06%) |