Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.95 | 17.04 | 16.94 | 17.04 | 1,884 | -0.02(-0.14%) |
May 30, 2019 | 17.09 | 17.09 | 17.03 | 17.06 | 28,382 | +0.04(+0.23%) |
May 29, 2019 | 16.98 | 17.02 | 16.94 | 17.02 | 9,001 | -0.18(-1.02%) |
May 28, 2019 | 17.19 | 17.20 | 17.19 | 17.20 | 1,850 | +0.01(+0.03%) |
May 24, 2019 | 17.17 | 17.19 | 17.16 | 17.19 | 502 | +0.16(+0.95%) |
May 23, 2019 | 17.03 | 17.03 | 16.99 | 17.03 | 6,046 | -0.17(-0.97%) |
May 22, 2019 | 17.23 | 17.25 | 17.19 | 17.20 | 27,423 | -0.08(-0.46%) |
May 21, 2019 | 17.23 | 17.28 | 17.20 | 17.28 | 38,076 | +0.14(+0.84%) |
May 20, 2019 | 17.18 | 17.18 | 17.13 | 17.13 | 18,349 | +0.02(+0.09%) |
May 17, 2019 | 17.14 | 17.15 | 17.12 | 17.12 | 251 | -0.10(-0.60%) |
May 16, 2019 | 17.19 | 17.27 | 17.19 | 17.22 | 3,747 | +0.07(+0.39%) |
May 15, 2019 | 17.04 | 17.16 | 17.04 | 17.15 | 36,339 | +0.03(+0.15%) |
May 14, 2019 | 17.09 | 17.16 | 17.09 | 17.13 | 12,946 | +0.14(+0.84%) |
May 13, 2019 | 17.02 | 17.03 | 16.99 | 16.99 | 5,648 | -0.36(-2.06%) |
May 10, 2019 | 17.28 | 17.37 | 17.16 | 17.34 | 50,244 | +0.12(+0.67%) |
May 09, 2019 | 17.13 | 17.23 | 17.07 | 17.23 | 102,843 | -0.06(-0.37%) |
May 08, 2019 | 17.32 | 17.35 | 17.29 | 17.29 | 16,919 | -0.08(-0.43%) |
May 07, 2019 | 17.43 | 17.43 | 17.30 | 17.37 | 4,363 | -0.22(-1.27%) |
May 06, 2019 | 17.50 | 17.60 | 17.50 | 17.59 | 27,359 | -0.18(-1.00%) |
May 03, 2019 | 17.74 | 17.77 | 17.74 | 17.77 | 1,884 | +0.17(+0.99%) |
May 02, 2019 | 17.62 | 17.62 | 17.59 | 17.59 | 448 | -0.02(-0.09%) |
May 01, 2019 | 17.75 | 17.78 | 17.61 | 17.61 | 3,743 | -0.15(-0.83%) |
Apr 30, 2019 | 17.73 | 17.76 | 17.73 | 17.76 | 4,117 | +0.02(+0.11%) |
Apr 29, 2019 | 17.70 | 17.75 | 17.70 | 17.74 | 8,508 | +0.06(+0.31%) |
Apr 26, 2019 | 17.71 | 17.71 | 17.66 | 17.68 | 4,396 | +0.06(+0.33%) |
Apr 25, 2019 | 17.57 | 17.62 | 17.56 | 17.62 | 17,097 | -0.04(-0.24%) |
Apr 24, 2019 | 17.78 | 17.78 | 17.67 | 17.67 | 10,861 | -0.21(-1.20%) |
Apr 23, 2019 | 17.83 | 17.88 | 17.83 | 17.88 | 721 | -0.01(-0.05%) |
Apr 22, 2019 | 17.83 | 17.92 | 17.83 | 17.89 | 3,430 | -0.06(-0.35%) |
Apr 18, 2019 | 17.94 | 17.95 | 17.93 | 17.95 | 4,396 | -0.06(-0.33%) |
Apr 17, 2019 | 18.01 | 18.01 | 18.00 | 18.01 | 1,739 | +0.04(+0.24%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.97 | 17.97 | 1,714 | +0.05(+0.26%) |
Apr 15, 2019 | 17.92 | 17.92 | 17.90 | 17.92 | 1,860 | -0.00(-0.02%) |
Apr 12, 2019 | 17.91 | 17.94 | 17.91 | 17.92 | 8,164 | +0.11(+0.63%) |
Apr 11, 2019 | 17.82 | 17.85 | 17.78 | 17.81 | 11,587 | -0.08(-0.42%) |
Apr 10, 2019 | 17.86 | 17.91 | 17.86 | 17.89 | 18,079 | +0.05(+0.30%) |
Apr 09, 2019 | 17.85 | 17.85 | 17.83 | 17.83 | 566 | -0.07(-0.37%) |
Apr 08, 2019 | 17.85 | 17.91 | 17.85 | 17.90 | 1,860 | -0.03(-0.17%) |
Apr 05, 2019 | 17.92 | 17.93 | 17.90 | 17.93 | 1,758 | +0.00(+0.02%) |
Apr 04, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 3 | +0.06(+0.31%) |
Apr 03, 2019 | 17.90 | 17.93 | 17.85 | 17.87 | 15,549 | +0.10(+0.58%) |
Apr 02, 2019 | 17.80 | 17.80 | 17.69 | 17.77 | 20,455 | -0.03(-0.16%) |
Apr 01, 2019 | 17.73 | 17.80 | 17.73 | 17.80 | 4,331 | +0.19(+1.11%) |
Mar 29, 2019 | 17.59 | 17.60 | 17.59 | 17.60 | 376 | +0.06(+0.32%) |
Mar 28, 2019 | 17.56 | 17.56 | 17.55 | 17.55 | 888 | -0.01(-0.05%) |
Mar 27, 2019 | 17.59 | 17.59 | 17.48 | 17.55 | 7,815 | -0.06(-0.33%) |
Mar 26, 2019 | 17.63 | 17.65 | 17.61 | 17.61 | 47,790 | +0.07(+0.37%) |
Mar 25, 2019 | 17.51 | 17.55 | 17.51 | 17.55 | 3,142 | +0.06(+0.32%) |
Mar 22, 2019 | 17.55 | 17.55 | 17.49 | 17.49 | 2,009 | -0.37(-2.05%) |
Mar 21, 2019 | 17.84 | 17.86 | 17.83 | 17.86 | 2,558 | +0.00(+0.01%) |
Mar 20, 2019 | 17.78 | 17.97 | 17.73 | 17.86 | 8,424 | -0.01(-0.07%) |
Mar 19, 2019 | 17.92 | 17.92 | 17.86 | 17.87 | 8,613 | +0.00(+0.03%) |
Mar 18, 2019 | 17.81 | 17.86 | 17.81 | 17.86 | 13,176 | +0.11(+0.62%) |
Mar 15, 2019 | 17.77 | 17.77 | 17.75 | 17.75 | 2,261 | +0.14(+0.78%) |
Mar 14, 2019 | 17.62 | 17.62 | 17.59 | 17.62 | 3,564 | +0.00(+0.00%) |
Mar 13, 2019 | 17.56 | 17.62 | 17.55 | 17.62 | 3,701 | +0.13(+0.75%) |
Mar 12, 2019 | 17.52 | 17.52 | 17.48 | 17.49 | 2,279 | +0.02(+0.13%) |
Mar 11, 2019 | 17.45 | 17.46 | 17.44 | 17.46 | 3,795 | +0.15(+0.86%) |
Mar 08, 2019 | 17.26 | 17.32 | 17.26 | 17.32 | 884 | -0.02(-0.09%) |
Mar 07, 2019 | 17.42 | 17.42 | 17.33 | 17.33 | 2,513 | -0.26(-1.46%) |
Mar 06, 2019 | 17.62 | 17.62 | 17.58 | 17.59 | 57,799 | -0.08(-0.47%) |
Mar 05, 2019 | 17.65 | 17.67 | 17.65 | 17.67 | 3,178 | +0.11(+0.62%) |
Mar 04, 2019 | 17.62 | 17.62 | 17.52 | 17.56 | 4,912 | -0.05(-0.31%) |