Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.05 | 15.18 | 15.05 | 15.13 | 7,461 | -0.11(-0.73%) |
May 30, 2019 | 15.36 | 15.36 | 15.24 | 15.24 | 5,198 | -0.10(-0.64%) |
May 29, 2019 | 15.18 | 15.33 | 15.18 | 15.33 | 3,426 | -0.09(-0.59%) |
May 28, 2019 | 15.59 | 15.59 | 15.43 | 15.43 | 12,638 | -0.13(-0.82%) |
May 24, 2019 | 15.56 | 15.56 | 15.47 | 15.55 | 7,046 | +0.12(+0.80%) |
May 23, 2019 | 15.63 | 15.63 | 15.33 | 15.43 | 11,986 | -0.34(-2.15%) |
May 22, 2019 | 15.73 | 15.78 | 15.69 | 15.77 | 4,280 | -0.11(-0.72%) |
May 21, 2019 | 15.82 | 15.88 | 15.82 | 15.88 | 4,959 | +0.18(+1.15%) |
May 20, 2019 | 15.71 | 15.77 | 15.69 | 15.70 | 4,801 | -0.07(-0.42%) |
May 17, 2019 | 15.83 | 15.90 | 15.77 | 15.77 | 14,093 | -0.08(-0.50%) |
May 16, 2019 | 15.79 | 15.90 | 15.79 | 15.85 | 12,446 | +0.14(+0.88%) |
May 15, 2019 | 15.55 | 15.73 | 15.55 | 15.71 | 3,914 | +0.15(+0.97%) |
May 14, 2019 | 15.62 | 15.68 | 15.56 | 15.56 | 3,617 | +0.20(+1.32%) |
May 13, 2019 | 15.44 | 15.44 | 15.31 | 15.36 | 17,686 | -0.20(-1.30%) |
May 10, 2019 | 15.31 | 15.56 | 15.31 | 15.56 | 10,225 | +0.36(+2.36%) |
May 09, 2019 | 15.39 | 15.39 | 15.06 | 15.20 | 7,863 | -0.06(-0.41%) |
May 08, 2019 | 15.28 | 15.39 | 15.25 | 15.26 | 10,448 | -0.04(-0.26%) |
May 07, 2019 | 15.19 | 15.32 | 15.19 | 15.30 | 16,396 | -0.02(-0.11%) |
May 06, 2019 | 15.33 | 15.37 | 15.30 | 15.32 | 5,032 | -0.01(-0.05%) |
May 03, 2019 | 15.32 | 15.41 | 15.31 | 15.33 | 47,760 | +0.15(+0.99%) |
May 02, 2019 | 15.36 | 15.36 | 15.18 | 15.18 | 8,201 | -0.27(-1.76%) |
May 01, 2019 | 15.50 | 15.50 | 15.41 | 15.45 | 20,738 | -0.06(-0.41%) |
Apr 30, 2019 | 15.64 | 15.64 | 15.47 | 15.51 | 8,622 | -0.08(-0.48%) |
Apr 29, 2019 | 15.59 | 15.61 | 15.59 | 15.59 | 3,696 | +0.03(+0.16%) |
Apr 26, 2019 | 15.51 | 15.57 | 15.42 | 15.56 | 59,805 | -0.03(-0.18%) |
Apr 25, 2019 | 15.62 | 15.64 | 15.59 | 15.59 | 3,375 | -0.04(-0.23%) |
Apr 24, 2019 | 15.71 | 15.73 | 15.63 | 15.63 | 10,407 | -0.14(-0.86%) |
Apr 23, 2019 | 15.78 | 15.80 | 15.77 | 15.77 | 12,801 | -0.02(-0.11%) |
Apr 22, 2019 | 15.73 | 15.79 | 15.63 | 15.78 | 17,057 | +0.26(+1.67%) |
Apr 18, 2019 | 15.66 | 15.66 | 15.46 | 15.52 | 15,546 | -0.13(-0.86%) |
Apr 17, 2019 | 15.68 | 15.72 | 15.62 | 15.66 | 14,653 | -0.04(-0.23%) |
Apr 16, 2019 | 15.78 | 15.78 | 15.65 | 15.69 | 8,417 | -0.05(-0.29%) |
Apr 15, 2019 | 15.84 | 15.84 | 15.74 | 15.74 | 8,736 | -0.09(-0.56%) |
Apr 12, 2019 | 15.83 | 15.88 | 15.81 | 15.83 | 48,880 | +0.10(+0.66%) |
Apr 11, 2019 | 15.79 | 15.79 | 15.63 | 15.73 | 5,729 | +0.09(+0.55%) |
Apr 10, 2019 | 15.71 | 15.71 | 15.63 | 15.64 | 15,636 | -0.04(-0.25%) |
Apr 09, 2019 | 15.64 | 15.68 | 15.61 | 15.68 | 34,824 | -0.07(-0.45%) |
Apr 08, 2019 | 15.76 | 15.81 | 15.75 | 15.75 | 5,857 | -0.02(-0.14%) |
Apr 05, 2019 | 15.74 | 15.81 | 15.68 | 15.77 | 118,910 | +0.04(+0.27%) |
Apr 04, 2019 | 15.79 | 15.79 | 15.63 | 15.73 | 6,574 | -0.01(-0.09%) |
Apr 03, 2019 | 15.84 | 15.84 | 15.69 | 15.74 | 7,094 | -0.04(-0.23%) |
Apr 02, 2019 | 15.76 | 15.83 | 15.74 | 15.78 | 19,636 | -0.04(-0.25%) |
Apr 01, 2019 | 15.76 | 15.82 | 15.76 | 15.82 | 13,955 | +0.18(+1.16%) |
Mar 29, 2019 | 15.66 | 15.66 | 15.64 | 15.64 | 6,862 | +0.07(+0.44%) |
Mar 28, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 10,168 | +0.03(+0.21%) |
Mar 27, 2019 | 15.50 | 15.54 | 15.44 | 15.54 | 3,537 | -0.04(-0.26%) |
Mar 26, 2019 | 15.67 | 15.67 | 15.52 | 15.58 | 58,210 | +0.09(+0.58%) |
Mar 25, 2019 | 15.37 | 15.49 | 15.36 | 15.49 | 3,481 | -0.02(-0.14%) |
Mar 22, 2019 | 15.78 | 15.78 | 15.47 | 15.51 | 7,283 | -0.27(-1.71%) |
Mar 21, 2019 | 15.70 | 15.80 | 15.70 | 15.78 | 7,549 | +0.08(+0.54%) |
Mar 20, 2019 | 15.59 | 15.78 | 15.59 | 15.69 | 20,881 | +0.09(+0.55%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.61 | 15.61 | 11,944 | +0.00(+0.00%) |
Mar 18, 2019 | 15.46 | 15.61 | 15.46 | 15.61 | 3,848 | +0.20(+1.30%) |
Mar 15, 2019 | 15.40 | 15.44 | 15.40 | 15.41 | 2,521 | -0.03(-0.23%) |
Mar 14, 2019 | 15.42 | 15.45 | 15.41 | 15.44 | 5,008 | +0.01(+0.04%) |
Mar 13, 2019 | 15.49 | 15.49 | 15.37 | 15.44 | 14,402 | +0.09(+0.60%) |
Mar 12, 2019 | 15.32 | 15.43 | 15.32 | 15.34 | 9,386 | +0.03(+0.20%) |
Mar 11, 2019 | 15.12 | 15.34 | 15.12 | 15.31 | 232,164 | +0.23(+1.55%) |
Mar 08, 2019 | 15.05 | 15.10 | 14.99 | 15.08 | 128,434 | -0.16(-1.03%) |
Mar 07, 2019 | 15.25 | 15.26 | 15.20 | 15.24 | 5,220 | +0.07(+0.47%) |
Mar 06, 2019 | 15.17 | 15.19 | 15.12 | 15.16 | 8,080 | -0.03(-0.19%) |
Mar 05, 2019 | 15.21 | 15.22 | 15.15 | 15.19 | 5,039 | +0.03(+0.19%) |
Mar 04, 2019 | 15.27 | 15.27 | 15.06 | 15.16 | 27,671 | -0.04(-0.28%) |