Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.64 | 17.66 | 17.63 | 17.66 | 27,400 | +0.03(+0.17%) |
May 30, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 34,665 | +0.02(+0.11%) |
May 29, 2019 | 17.64 | 17.64 | 17.61 | 17.61 | 34,108 | -0.02(-0.11%) |
May 28, 2019 | 17.63 | 17.63 | 17.60 | 17.63 | 58,005 | +0.01(+0.06%) |
May 24, 2019 | 17.59 | 17.62 | 17.59 | 17.62 | 50,300 | +0.03(+0.14%) |
May 23, 2019 | 17.59 | 17.61 | 17.57 | 17.59 | 23,329 | +0.02(+0.14%) |
May 22, 2019 | 17.57 | 17.60 | 17.57 | 17.57 | 13,509 | +0.01(+0.06%) |
May 21, 2019 | 17.59 | 17.59 | 17.56 | 17.56 | 24,222 | -0.01(-0.06%) |
May 20, 2019 | 17.56 | 17.59 | 17.56 | 17.57 | 24,213 | +0.01(+0.06%) |
May 17, 2019 | 17.57 | 17.60 | 17.56 | 17.56 | 89,800 | -0.01(-0.07%) |
May 16, 2019 | 17.57 | 17.58 | 17.57 | 17.57 | 17,948 | +0.00(+0.02%) |
May 15, 2019 | 17.57 | 17.59 | 17.57 | 17.57 | 27,362 | +0.02(+0.11%) |
May 14, 2019 | 17.55 | 17.58 | 17.55 | 17.55 | 37,930 | -0.03(-0.17%) |
May 13, 2019 | 17.57 | 17.58 | 17.55 | 17.58 | 19,259 | +0.05(+0.29%) |
May 10, 2019 | 17.54 | 17.56 | 17.53 | 17.53 | 28,500 | -0.02(-0.11%) |
May 09, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 74,107 | +0.04(+0.23%) |
May 08, 2019 | 17.55 | 17.55 | 17.51 | 17.51 | 41,733 | -0.02(-0.09%) |
May 07, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 44,739 | +0.02(+0.09%) |
May 06, 2019 | 17.52 | 17.53 | 17.49 | 17.51 | 67,842 | +0.00(+0.00%) |
May 03, 2019 | 17.50 | 17.52 | 17.50 | 17.51 | 28,400 | +0.01(+0.06%) |
May 02, 2019 | 17.49 | 17.52 | 17.49 | 17.50 | 55,563 | -0.01(-0.06%) |
May 01, 2019 | 17.50 | 17.52 | 17.50 | 17.51 | 15,986 | -0.02(-0.11%) |
Apr 30, 2019 | 17.48 | 17.54 | 17.48 | 17.53 | 38,881 | -0.01(-0.06%) |
Apr 29, 2019 | 17.51 | 17.54 | 17.51 | 17.54 | 19,585 | +0.01(+0.06%) |
Apr 26, 2019 | 17.52 | 17.53 | 17.52 | 17.53 | 24,200 | +0.02(+0.11%) |
Apr 25, 2019 | 17.51 | 17.53 | 17.51 | 17.51 | 39,797 | -0.01(-0.07%) |
Apr 24, 2019 | 17.51 | 17.53 | 17.51 | 17.52 | 27,387 | +0.02(+0.13%) |
Apr 23, 2019 | 17.53 | 17.53 | 17.50 | 17.50 | 21,242 | -0.01(-0.06%) |
Apr 22, 2019 | 17.49 | 17.52 | 17.49 | 17.51 | 37,088 | -0.00(-0.03%) |
Apr 18, 2019 | 17.50 | 17.53 | 17.49 | 17.52 | 80,700 | +0.02(+0.09%) |
Apr 17, 2019 | 17.49 | 17.51 | 17.49 | 17.50 | 17,188 | +0.00(+0.03%) |
Apr 16, 2019 | 17.49 | 17.50 | 17.48 | 17.50 | 13,651 | -0.02(-0.09%) |
Apr 15, 2019 | 17.50 | 17.51 | 17.48 | 17.51 | 43,903 | +0.03(+0.17%) |
Apr 12, 2019 | 17.48 | 17.50 | 17.47 | 17.48 | 61,900 | -0.02(-0.11%) |
Apr 11, 2019 | 17.49 | 17.53 | 17.49 | 17.50 | 39,499 | +0.01(+0.06%) |
Apr 10, 2019 | 17.50 | 17.52 | 17.49 | 17.49 | 34,846 | -0.02(-0.09%) |
Apr 09, 2019 | 17.49 | 17.51 | 17.49 | 17.50 | 28,916 | +0.02(+0.09%) |
Apr 08, 2019 | 17.51 | 17.52 | 17.49 | 17.49 | 41,643 | -0.02(-0.09%) |
Apr 05, 2019 | 17.51 | 17.51 | 17.49 | 17.50 | 103,800 | -0.02(-0.09%) |
Apr 04, 2019 | 17.50 | 17.52 | 17.50 | 17.52 | 14,631 | +0.00(+0.00%) |
Apr 03, 2019 | 17.52 | 17.53 | 17.50 | 17.52 | 72,585 | +0.00(+0.00%) |
Apr 02, 2019 | 17.52 | 17.53 | 17.50 | 17.52 | 13,501 | +0.02(+0.11%) |
Apr 01, 2019 | 17.53 | 17.53 | 17.50 | 17.50 | 124,320 | -0.06(-0.34%) |
Mar 29, 2019 | 17.56 | 17.57 | 17.55 | 17.56 | 26,300 | +0.00(+0.03%) |
Mar 28, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 48,818 | +0.00(+0.03%) |
Mar 27, 2019 | 17.54 | 17.57 | 17.54 | 17.55 | 22,735 | +0.01(+0.06%) |
Mar 26, 2019 | 17.53 | 17.56 | 17.52 | 17.54 | 76,477 | +0.01(+0.06%) |
Mar 25, 2019 | 17.53 | 17.53 | 17.52 | 17.53 | 11,345 | -0.01(-0.06%) |
Mar 22, 2019 | 17.52 | 17.54 | 17.51 | 17.54 | 24,100 | +0.03(+0.17%) |
Mar 21, 2019 | 17.49 | 17.51 | 17.48 | 17.51 | 17,293 | +0.00(+0.00%) |
Mar 20, 2019 | 17.50 | 17.51 | 17.48 | 17.51 | 10,369 | +0.04(+0.23%) |
Mar 19, 2019 | 17.47 | 17.50 | 17.47 | 17.47 | 79,520 | +0.00(+0.00%) |
Mar 18, 2019 | 17.49 | 17.50 | 17.47 | 17.47 | 50,708 | -0.02(-0.11%) |
Mar 15, 2019 | 17.50 | 17.50 | 17.48 | 17.49 | 49,600 | +0.02(+0.11%) |
Mar 14, 2019 | 17.52 | 17.52 | 17.47 | 17.47 | 19,106 | -0.04(-0.20%) |
Mar 13, 2019 | 17.49 | 17.52 | 17.49 | 17.50 | 8,266 | +0.02(+0.09%) |
Mar 12, 2019 | 17.50 | 17.51 | 17.49 | 17.49 | 95,514 | -0.02(-0.11%) |
Mar 11, 2019 | 17.50 | 17.51 | 17.47 | 17.51 | 68,424 | +0.02(+0.09%) |
Mar 08, 2019 | 17.49 | 17.50 | 17.47 | 17.50 | 50,500 | -0.00(-0.03%) |
Mar 07, 2019 | 17.49 | 17.50 | 17.47 | 17.50 | 20,670 | +0.02(+0.11%) |
Mar 06, 2019 | 17.45 | 17.48 | 17.45 | 17.48 | 28,429 | +0.00(+0.00%) |
Mar 05, 2019 | 17.44 | 17.48 | 17.44 | 17.48 | 17,533 | +0.01(+0.06%) |
Mar 04, 2019 | 17.45 | 17.47 | 17.45 | 17.47 | 37,448 | +0.02(+0.11%) |