Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.67 | 14.72 | 14.62 | 14.69 | 785,187 | -0.20(-1.32%) |
May 30, 2019 | 14.85 | 14.91 | 14.84 | 14.89 | 1,164,481 | +0.09(+0.61%) |
May 29, 2019 | 14.77 | 14.81 | 14.72 | 14.80 | 802,751 | -0.07(-0.49%) |
May 28, 2019 | 14.98 | 15.02 | 14.87 | 14.87 | 639,114 | -0.20(-1.35%) |
May 24, 2019 | 15.04 | 15.07 | 15.02 | 15.07 | 418,603 | +0.21(+1.43%) |
May 23, 2019 | 14.86 | 14.88 | 14.80 | 14.86 | 740,471 | -0.18(-1.19%) |
May 22, 2019 | 15.07 | 15.11 | 15.03 | 15.04 | 670,390 | -0.19(-1.23%) |
May 21, 2019 | 15.17 | 15.26 | 15.14 | 15.23 | 909,260 | +0.11(+0.76%) |
May 20, 2019 | 15.11 | 15.17 | 15.07 | 15.11 | 197,785 | -0.11(-0.70%) |
May 17, 2019 | 15.20 | 15.29 | 15.20 | 15.22 | 447,856 | -0.18(-1.17%) |
May 16, 2019 | 15.31 | 15.46 | 15.31 | 15.40 | 737,161 | +0.18(+1.18%) |
May 15, 2019 | 15.04 | 15.26 | 15.03 | 15.22 | 829,536 | +0.03(+0.22%) |
May 14, 2019 | 15.11 | 15.25 | 15.11 | 15.19 | 465,577 | +0.15(+0.98%) |
May 13, 2019 | 15.12 | 15.16 | 15.02 | 15.04 | 999,704 | -0.41(-2.64%) |
May 10, 2019 | 15.33 | 15.46 | 15.27 | 15.45 | 664,134 | +0.11(+0.75%) |
May 09, 2019 | 15.25 | 15.36 | 15.20 | 15.34 | 930,731 | -0.14(-0.90%) |
May 08, 2019 | 15.44 | 15.53 | 15.43 | 15.47 | 527,067 | +0.02(+0.11%) |
May 07, 2019 | 15.58 | 15.59 | 15.42 | 15.46 | 1,058,079 | -0.37(-2.32%) |
May 06, 2019 | 15.67 | 15.84 | 15.64 | 15.83 | 579,835 | -0.22(-1.37%) |
May 03, 2019 | 15.96 | 16.05 | 15.92 | 16.05 | 327,538 | +0.16(+1.03%) |
May 02, 2019 | 15.94 | 15.95 | 15.86 | 15.88 | 1,008,804 | +0.00(+0.00%) |
May 01, 2019 | 15.97 | 16.07 | 15.87 | 15.88 | 697,295 | -0.11(-0.66%) |
Apr 30, 2019 | 16.01 | 16.01 | 15.91 | 15.99 | 758,992 | -0.02(-0.15%) |
Apr 29, 2019 | 15.88 | 16.01 | 15.88 | 16.01 | 411,528 | +0.19(+1.19%) |
Apr 26, 2019 | 15.79 | 15.87 | 15.79 | 15.83 | 296,571 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.79 | 15.69 | 15.79 | 412,019 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.81 | 1,651,250 | -0.24(-1.48%) |
Apr 23, 2019 | 15.98 | 16.05 | 15.95 | 16.05 | 877,327 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.19 | 16.14 | 16.14 | 351,354 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.13 | 16.15 | 856,790 | -0.11(-0.70%) |
Apr 17, 2019 | 16.25 | 16.28 | 16.20 | 16.27 | 770,571 | +0.16(+1.01%) |
Apr 16, 2019 | 16.08 | 16.13 | 16.07 | 16.10 | 1,387,843 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.97 | 15.91 | 15.96 | 467,469 | +0.07(+0.41%) |
Apr 12, 2019 | 15.89 | 15.96 | 15.86 | 15.90 | 1,234,267 | +0.27(+1.72%) |
Apr 11, 2019 | 15.61 | 15.69 | 15.59 | 15.63 | 651,429 | +0.16(+1.00%) |
Apr 10, 2019 | 15.47 | 15.51 | 15.42 | 15.47 | 471,286 | -0.01(-0.05%) |
Apr 09, 2019 | 15.52 | 15.53 | 15.48 | 15.48 | 415,714 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.54 | 15.47 | 15.50 | 441,723 | -0.02(-0.16%) |
Apr 05, 2019 | 15.50 | 15.56 | 15.47 | 15.52 | 536,717 | -0.02(-0.10%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.49 | 15.54 | 943,136 | +0.03(+0.21%) |
Apr 03, 2019 | 15.47 | 15.56 | 15.47 | 15.51 | 845,995 | +0.22(+1.44%) |
Apr 02, 2019 | 15.23 | 15.29 | 15.20 | 15.29 | 710,097 | +0.11(+0.70%) |
Apr 01, 2019 | 15.06 | 15.19 | 15.06 | 15.18 | 931,040 | +0.34(+2.31%) |
Mar 29, 2019 | 14.87 | 14.91 | 14.76 | 14.84 | 1,279,065 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.74 | 14.80 | 753,604 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.00 | 1,646,182 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.82 | 14.84 | 664,882 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.95 | 14.83 | 14.89 | 1,204,522 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 15.01 | 14.84 | 14.85 | 1,500,362 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.29 | 15.20 | 15.27 | 578,470 | -0.14(-0.90%) |
Mar 20, 2019 | 15.48 | 15.55 | 15.38 | 15.41 | 1,945,387 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.55 | 15.57 | 480,639 | -0.01(-0.05%) |
Mar 18, 2019 | 15.56 | 15.60 | 15.53 | 15.58 | 486,677 | +0.11(+0.74%) |
Mar 15, 2019 | 15.34 | 15.47 | 15.32 | 15.47 | 609,422 | +0.20(+1.34%) |
Mar 14, 2019 | 15.23 | 15.29 | 15.23 | 15.26 | 485,350 | +0.09(+0.59%) |
Mar 13, 2019 | 15.08 | 15.18 | 15.07 | 15.17 | 981,431 | +0.21(+1.42%) |
Mar 12, 2019 | 14.95 | 14.99 | 14.92 | 14.96 | 362,556 | -0.02(-0.16%) |
Mar 11, 2019 | 14.87 | 14.98 | 14.86 | 14.98 | 451,079 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.77 | 538,186 | -0.04(-0.28%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.81 | 14.81 | 827,757 | -0.42(-2.74%) |
Mar 06, 2019 | 15.27 | 15.29 | 15.22 | 15.23 | 645,416 | -0.01(-0.05%) |
Mar 05, 2019 | 15.25 | 15.28 | 15.19 | 15.24 | 418,117 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.37 | 15.23 | 15.29 | 522,912 | -0.11(-0.74%) |