Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.23 | 17.30 | 17.04 | 17.11 | 20,100 | -0.22(-1.27%) |
May 30, 2019 | 17.61 | 17.63 | 17.30 | 17.33 | 7,394 | -0.07(-0.42%) |
May 29, 2019 | 17.49 | 17.58 | 17.28 | 17.40 | 10,093 | -0.21(-1.19%) |
May 28, 2019 | 17.86 | 17.86 | 17.60 | 17.61 | 11,975 | -0.13(-0.75%) |
May 24, 2019 | 17.75 | 17.75 | 17.69 | 17.74 | 5,900 | +0.07(+0.41%) |
May 23, 2019 | 17.59 | 17.92 | 17.58 | 17.67 | 13,734 | -0.32(-1.76%) |
May 22, 2019 | 17.98 | 18.00 | 17.98 | 17.99 | 4,551 | -0.06(-0.35%) |
May 21, 2019 | 18.00 | 18.07 | 18.00 | 18.05 | 2,465 | +0.15(+0.85%) |
May 20, 2019 | 18.00 | 18.00 | 17.90 | 17.90 | 3,320 | -0.14(-0.80%) |
May 17, 2019 | 18.07 | 18.11 | 18.03 | 18.04 | 4,300 | -0.05(-0.28%) |
May 16, 2019 | 18.13 | 18.17 | 18.09 | 18.09 | 1,551 | +0.07(+0.39%) |
May 15, 2019 | 17.90 | 18.02 | 17.90 | 18.02 | 1,630 | +0.07(+0.40%) |
May 14, 2019 | 17.79 | 18.04 | 17.78 | 17.95 | 12,663 | +0.22(+1.25%) |
May 13, 2019 | 17.66 | 17.82 | 17.45 | 17.73 | 7,993 | -0.32(-1.77%) |
May 10, 2019 | 17.79 | 18.04 | 17.79 | 18.04 | 8,600 | +0.30(+1.70%) |
May 09, 2019 | 17.80 | 17.81 | 17.61 | 17.74 | 9,513 | -0.12(-0.67%) |
May 08, 2019 | 17.95 | 17.95 | 17.86 | 17.86 | 3,864 | -0.02(-0.09%) |
May 07, 2019 | 17.93 | 17.94 | 17.83 | 17.88 | 9,847 | -0.19(-1.06%) |
May 06, 2019 | 17.87 | 18.07 | 17.87 | 18.07 | 5,181 | -0.05(-0.27%) |
May 03, 2019 | 17.95 | 18.14 | 17.95 | 18.12 | 7,200 | +0.24(+1.35%) |
May 02, 2019 | 18.05 | 18.05 | 17.79 | 17.88 | 11,505 | -0.15(-0.84%) |
May 01, 2019 | 18.14 | 18.14 | 18.03 | 18.03 | 1,227 | -0.10(-0.52%) |
Apr 30, 2019 | 18.15 | 18.15 | 18.04 | 18.12 | 6,697 | -0.01(-0.03%) |
Apr 29, 2019 | 18.25 | 18.25 | 18.13 | 18.13 | 550 | +0.10(+0.55%) |
Apr 26, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 500 | +0.04(+0.20%) |
Apr 25, 2019 | 18.00 | 18.00 | 17.99 | 17.99 | 1,439 | -0.13(-0.71%) |
Apr 24, 2019 | 18.23 | 18.23 | 18.10 | 18.12 | 3,208 | -0.02(-0.11%) |
Apr 23, 2019 | 18.26 | 18.26 | 18.14 | 18.14 | 917 | +0.11(+0.60%) |
Apr 22, 2019 | 18.01 | 18.04 | 17.94 | 18.04 | 11,402 | +0.07(+0.41%) |
Apr 18, 2019 | 17.97 | 17.97 | 17.96 | 17.96 | 300 | -0.04(-0.24%) |
Apr 17, 2019 | 18.07 | 18.12 | 18.00 | 18.01 | 1,357 | -0.07(-0.38%) |
Apr 16, 2019 | 18.11 | 18.11 | 18.07 | 18.07 | 243 | +0.02(+0.11%) |
Apr 15, 2019 | 17.89 | 18.07 | 17.89 | 18.06 | 5,664 | +0.01(+0.03%) |
Apr 12, 2019 | 18.02 | 18.07 | 18.02 | 18.05 | 5,900 | +0.08(+0.45%) |
Apr 11, 2019 | 18.09 | 18.10 | 17.96 | 17.97 | 3,134 | -0.29(-1.57%) |
Apr 10, 2019 | 18.71 | 18.71 | 18.22 | 18.26 | 4,500 | +0.08(+0.43%) |
Apr 09, 2019 | 18.44 | 18.44 | 18.18 | 18.18 | 7,808 | -0.19(-1.04%) |
Apr 08, 2019 | 18.62 | 18.62 | 18.36 | 18.37 | 1,458 | -0.05(-0.25%) |
Apr 05, 2019 | 18.30 | 18.43 | 18.30 | 18.42 | 2,200 | +0.13(+0.69%) |
Apr 04, 2019 | 18.30 | 18.30 | 18.29 | 18.29 | 2,068 | +0.01(+0.07%) |
Apr 03, 2019 | 18.35 | 18.35 | 18.28 | 18.28 | 497 | -0.06(-0.31%) |
Apr 02, 2019 | 18.20 | 18.35 | 18.20 | 18.34 | 5,597 | +0.01(+0.07%) |
Apr 01, 2019 | 17.98 | 18.32 | 17.98 | 18.32 | 4,363 | +0.21(+1.15%) |
Mar 29, 2019 | 18.00 | 18.15 | 18.00 | 18.11 | 5,100 | +0.12(+0.66%) |
Mar 28, 2019 | 17.99 | 18.00 | 17.94 | 17.99 | 613 | +0.06(+0.35%) |
Mar 27, 2019 | 17.97 | 17.97 | 17.80 | 17.93 | 765 | -0.01(-0.07%) |
Mar 26, 2019 | 17.76 | 17.97 | 17.76 | 17.94 | 3,387 | +0.21(+1.18%) |
Mar 25, 2019 | 17.70 | 17.74 | 17.70 | 17.73 | 2,163 | -0.02(-0.08%) |
Mar 22, 2019 | 17.32 | 17.99 | 17.00 | 17.75 | 8,100 | -0.37(-2.02%) |
Mar 21, 2019 | 18.08 | 18.16 | 18.05 | 18.12 | 1,178 | +0.19(+1.05%) |
Mar 20, 2019 | 17.87 | 18.01 | 17.85 | 17.93 | 1,579 | +0.01(+0.07%) |
Mar 19, 2019 | 17.95 | 18.00 | 17.91 | 17.91 | 3,340 | +0.01(+0.05%) |
Mar 18, 2019 | 17.85 | 17.90 | 17.82 | 17.90 | 3,880 | +0.10(+0.59%) |
Mar 15, 2019 | 17.78 | 17.80 | 17.78 | 17.80 | 200 | +0.04(+0.23%) |
Mar 14, 2019 | 17.74 | 17.76 | 17.74 | 17.76 | 607 | +0.05(+0.28%) |
Mar 13, 2019 | 17.74 | 17.74 | 17.68 | 17.71 | 2,754 | +0.12(+0.68%) |
Mar 12, 2019 | 17.68 | 17.71 | 17.58 | 17.59 | 7,101 | -0.26(-1.46%) |
Mar 11, 2019 | 17.71 | 17.86 | 17.66 | 17.85 | 10,494 | +0.31(+1.74%) |
Mar 08, 2019 | 17.50 | 17.54 | 17.41 | 17.54 | 800 | -0.02(-0.12%) |
Mar 07, 2019 | 17.28 | 17.65 | 17.28 | 17.57 | 13,361 | +0.06(+0.32%) |
Mar 06, 2019 | 17.60 | 17.62 | 16.93 | 17.51 | 14,582 | -0.18(-1.02%) |
Mar 05, 2019 | 17.71 | 17.74 | 17.66 | 17.69 | 758 | -0.06(-0.31%) |
Mar 04, 2019 | 18.00 | 18.00 | 17.65 | 17.75 | 4,175 | +0.01(+0.03%) |