Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.61 | 19.61 | 19.39 | 19.41 | 8,524 | +0.03(+0.17%) |
May 30, 2019 | 19.36 | 19.43 | 19.34 | 19.38 | 4,524 | -0.01(-0.03%) |
May 29, 2019 | 19.59 | 19.59 | 19.37 | 19.39 | 9,016 | -0.15(-0.78%) |
May 28, 2019 | 19.35 | 19.54 | 19.35 | 19.54 | 8,518 | -0.07(-0.34%) |
May 24, 2019 | 19.57 | 19.62 | 19.50 | 19.61 | 25,052 | +0.06(+0.30%) |
May 23, 2019 | 19.62 | 19.63 | 19.52 | 19.55 | 14,636 | +0.26(+1.35%) |
May 22, 2019 | 19.29 | 19.35 | 19.28 | 19.29 | 6,298 | +0.07(+0.35%) |
May 21, 2019 | 19.24 | 19.29 | 19.21 | 19.22 | 10,697 | -0.18(-0.94%) |
May 20, 2019 | 19.46 | 19.46 | 19.33 | 19.40 | 33,172 | +0.26(+1.38%) |
May 17, 2019 | 19.17 | 19.20 | 19.04 | 19.14 | 20,998 | +0.34(+1.82%) |
May 16, 2019 | 18.79 | 18.83 | 18.72 | 18.80 | 6,080 | -0.13(-0.66%) |
May 15, 2019 | 19.10 | 19.10 | 18.87 | 18.92 | 18,412 | -0.20(-1.06%) |
May 14, 2019 | 19.02 | 19.12 | 18.95 | 19.12 | 52,533 | -0.26(-1.34%) |
May 13, 2019 | 19.22 | 19.46 | 19.22 | 19.38 | 30,893 | +0.70(+3.76%) |
May 10, 2019 | 18.86 | 19.00 | 18.68 | 18.68 | 8,316 | -0.16(-0.87%) |
May 09, 2019 | 18.99 | 19.09 | 18.80 | 18.85 | 20,656 | +0.28(+1.50%) |
May 08, 2019 | 18.54 | 18.58 | 18.38 | 18.57 | 63,023 | +0.18(+0.99%) |
May 07, 2019 | 18.26 | 18.52 | 18.26 | 18.38 | 8,029 | +0.51(+2.86%) |
May 06, 2019 | 18.23 | 18.23 | 17.87 | 17.87 | 8,134 | +0.39(+2.26%) |
May 03, 2019 | 17.49 | 17.54 | 17.47 | 17.48 | 2,910 | -0.30(-1.68%) |
May 02, 2019 | 17.68 | 17.80 | 17.68 | 17.78 | 1,050 | +0.06(+0.34%) |
May 01, 2019 | 17.61 | 17.72 | 17.55 | 17.72 | 4,085 | +0.09(+0.53%) |
Apr 30, 2019 | 17.69 | 17.72 | 17.58 | 17.62 | 5,030 | +0.09(+0.52%) |
Apr 29, 2019 | 17.47 | 17.58 | 17.47 | 17.53 | 543 | -0.09(-0.49%) |
Apr 26, 2019 | 17.58 | 17.65 | 17.58 | 17.62 | 1,767 | -0.11(-0.65%) |
Apr 25, 2019 | 17.76 | 17.76 | 17.73 | 17.73 | 374 | +0.13(+0.76%) |
Apr 24, 2019 | 17.48 | 17.60 | 17.48 | 17.60 | 3,377 | +0.26(+1.50%) |
Apr 23, 2019 | 17.32 | 17.35 | 17.31 | 17.34 | 2,053 | +0.00(+0.03%) |
Apr 22, 2019 | 17.48 | 17.48 | 17.33 | 17.33 | 1,464 | +0.15(+0.87%) |
Apr 18, 2019 | 17.18 | 17.22 | 17.18 | 17.19 | 727 | -0.02(-0.14%) |
Apr 17, 2019 | 17.14 | 17.21 | 17.12 | 17.21 | 3,723 | -0.02(-0.11%) |
Apr 16, 2019 | 17.26 | 17.27 | 17.21 | 17.23 | 6,410 | -0.21(-1.21%) |
Apr 15, 2019 | 17.42 | 17.51 | 17.42 | 17.44 | 1,511 | +0.16(+0.95%) |
Apr 12, 2019 | 17.27 | 17.28 | 17.27 | 17.28 | 519 | -0.19(-1.11%) |
Apr 11, 2019 | 17.38 | 17.54 | 17.38 | 17.47 | 2,306 | +0.21(+1.24%) |
Apr 10, 2019 | 17.28 | 17.31 | 17.23 | 17.26 | 1,894 | +0.02(+0.12%) |
Apr 09, 2019 | 17.22 | 17.25 | 17.21 | 17.23 | 1,325 | +0.07(+0.39%) |
Apr 08, 2019 | 17.21 | 17.23 | 17.14 | 17.17 | 4,166 | +0.06(+0.38%) |
Apr 05, 2019 | 17.14 | 17.16 | 17.10 | 17.10 | 2,390 | -0.12(-0.67%) |
Apr 04, 2019 | 17.34 | 17.34 | 17.22 | 17.22 | 3,847 | -0.17(-1.00%) |
Apr 03, 2019 | 17.42 | 17.43 | 17.28 | 17.39 | 4,664 | -0.16(-0.93%) |
Apr 02, 2019 | 17.56 | 17.63 | 17.53 | 17.56 | 4,099 | +0.12(+0.66%) |
Apr 01, 2019 | 17.45 | 17.56 | 17.44 | 17.44 | 4,031 | -0.30(-1.68%) |
Mar 29, 2019 | 17.81 | 17.82 | 17.70 | 17.74 | 6,756 | -0.16(-0.91%) |
Mar 28, 2019 | 18.08 | 18.08 | 17.90 | 17.90 | 7,077 | -0.14(-0.80%) |
Mar 27, 2019 | 18.08 | 18.13 | 18.01 | 18.05 | 9,608 | +0.03(+0.15%) |
Mar 26, 2019 | 18.02 | 18.10 | 18.01 | 18.02 | 5,503 | -0.02(-0.10%) |
Mar 25, 2019 | 18.16 | 18.16 | 18.02 | 18.04 | 7,471 | +0.06(+0.32%) |
Mar 22, 2019 | 17.85 | 18.03 | 17.85 | 17.98 | 7,172 | +0.48(+2.75%) |
Mar 21, 2019 | 17.64 | 17.64 | 17.50 | 17.50 | 9,810 | +0.03(+0.16%) |
Mar 20, 2019 | 17.52 | 17.64 | 17.33 | 17.47 | 11,411 | +0.08(+0.43%) |
Mar 19, 2019 | 17.44 | 17.44 | 17.35 | 17.39 | 11,199 | -0.06(-0.36%) |
Mar 18, 2019 | 17.50 | 17.52 | 17.43 | 17.46 | 49,142 | -0.27(-1.54%) |
Mar 15, 2019 | 17.71 | 17.73 | 17.68 | 17.73 | 10,625 | -0.22(-1.23%) |
Mar 14, 2019 | 17.93 | 18.01 | 17.92 | 17.95 | 14,351 | +0.04(+0.21%) |
Mar 13, 2019 | 17.88 | 17.91 | 17.84 | 17.91 | 10,283 | +0.05(+0.27%) |
Mar 12, 2019 | 17.86 | 17.91 | 17.83 | 17.86 | 19,633 | -0.18(-1.01%) |
Mar 11, 2019 | 18.24 | 18.24 | 18.01 | 18.05 | 14,823 | -0.36(-1.98%) |
Mar 08, 2019 | 18.37 | 18.48 | 18.35 | 18.41 | 58,753 | +0.38(+2.13%) |
Mar 07, 2019 | 17.96 | 18.08 | 17.96 | 18.03 | 16,253 | +0.38(+2.18%) |
Mar 06, 2019 | 17.49 | 17.64 | 17.49 | 17.64 | 10,222 | +0.16(+0.93%) |
Mar 05, 2019 | 17.65 | 17.65 | 17.48 | 17.48 | 8,617 | -0.22(-1.25%) |
Mar 04, 2019 | 17.57 | 17.86 | 17.57 | 17.70 | 20,808 | -0.11(-0.59%) |