Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.73 | 16.76 | 16.71 | 16.71 | 45,064 | -0.04(-0.26%) |
May 30, 2019 | 16.71 | 16.76 | 16.70 | 16.76 | 8,182 | +0.04(+0.27%) |
May 29, 2019 | 16.73 | 16.73 | 16.70 | 16.71 | 3,941 | -0.04(-0.27%) |
May 28, 2019 | 16.70 | 16.81 | 16.70 | 16.76 | 12,464 | +0.04(+0.21%) |
May 24, 2019 | 16.78 | 16.78 | 16.72 | 16.72 | 12,595 | -0.06(-0.34%) |
May 23, 2019 | 16.76 | 16.78 | 16.75 | 16.78 | 1,588 | +0.00(+0.00%) |
May 22, 2019 | 16.70 | 16.81 | 16.70 | 16.78 | 2,625 | -0.02(-0.12%) |
May 21, 2019 | 16.75 | 16.80 | 16.75 | 16.80 | 5,027 | +0.04(+0.25%) |
May 20, 2019 | 16.78 | 16.78 | 16.75 | 16.76 | 6,331 | -0.09(-0.51%) |
May 17, 2019 | 16.85 | 16.85 | 16.79 | 16.84 | 6,017 | -0.01(-0.04%) |
May 16, 2019 | 16.85 | 16.87 | 16.83 | 16.85 | 6,941 | +0.04(+0.25%) |
May 15, 2019 | 16.76 | 16.81 | 16.76 | 16.81 | 7,295 | +0.06(+0.34%) |
May 14, 2019 | 16.68 | 16.75 | 16.68 | 16.75 | 11,670 | +0.07(+0.43%) |
May 13, 2019 | 16.71 | 16.73 | 16.66 | 16.68 | 4,493 | -0.12(-0.69%) |
May 10, 2019 | 16.76 | 16.79 | 16.69 | 16.79 | 9,290 | +0.02(+0.12%) |
May 09, 2019 | 16.73 | 16.77 | 16.70 | 16.77 | 16,698 | +0.03(+0.15%) |
May 08, 2019 | 16.80 | 16.81 | 16.75 | 16.75 | 7,680 | -0.02(-0.12%) |
May 07, 2019 | 16.77 | 16.79 | 16.77 | 16.77 | 4,037 | -0.12(-0.70%) |
May 06, 2019 | 16.86 | 16.89 | 16.84 | 16.89 | 11,015 | +0.01(+0.04%) |
May 03, 2019 | 16.86 | 16.88 | 16.79 | 16.88 | 13,936 | +0.09(+0.55%) |
May 02, 2019 | 16.86 | 16.86 | 16.76 | 16.79 | 11,305 | -0.08(-0.46%) |
May 01, 2019 | 16.91 | 16.91 | 16.84 | 16.86 | 15,995 | -0.01(-0.07%) |
Apr 30, 2019 | 16.86 | 16.88 | 16.84 | 16.88 | 35,955 | +0.01(+0.07%) |
Apr 29, 2019 | 16.83 | 16.88 | 16.83 | 16.86 | 16,025 | +0.01(+0.08%) |
Apr 26, 2019 | 16.80 | 16.85 | 16.80 | 16.85 | 1,548 | +0.05(+0.30%) |
Apr 25, 2019 | 16.80 | 16.83 | 16.78 | 16.80 | 6,351 | -0.02(-0.15%) |
Apr 24, 2019 | 16.83 | 16.84 | 16.80 | 16.82 | 6,572 | +0.08(+0.49%) |
Apr 23, 2019 | 16.76 | 16.79 | 16.74 | 16.74 | 13,609 | -0.05(-0.30%) |
Apr 22, 2019 | 16.75 | 16.81 | 16.69 | 16.79 | 8,232 | +0.05(+0.30%) |
Apr 18, 2019 | 16.67 | 16.74 | 16.63 | 16.74 | 20,270 | -0.03(-0.17%) |
Apr 17, 2019 | 16.84 | 16.84 | 16.72 | 16.77 | 7,776 | -0.01(-0.09%) |
Apr 16, 2019 | 16.77 | 16.83 | 16.66 | 16.79 | 12,318 | +0.01(+0.04%) |
Apr 15, 2019 | 16.76 | 16.81 | 16.76 | 16.78 | 5,131 | +0.02(+0.12%) |
Apr 12, 2019 | 16.87 | 16.87 | 16.73 | 16.76 | 4,223 | -0.08(-0.48%) |
Apr 11, 2019 | 16.84 | 16.84 | 16.80 | 16.84 | 3,883 | +0.07(+0.43%) |
Apr 10, 2019 | 16.82 | 16.86 | 16.76 | 16.77 | 6,760 | -0.07(-0.44%) |
Apr 09, 2019 | 16.80 | 16.86 | 16.74 | 16.84 | 3,912 | -0.02(-0.14%) |
Apr 08, 2019 | 16.68 | 16.87 | 16.68 | 16.87 | 3,495 | +0.13(+0.79%) |
Apr 05, 2019 | 16.77 | 16.85 | 16.73 | 16.73 | 5,361 | -0.08(-0.46%) |
Apr 04, 2019 | 16.80 | 16.81 | 16.71 | 16.81 | 8,161 | -0.01(-0.08%) |
Apr 03, 2019 | 16.72 | 16.82 | 16.72 | 16.82 | 2,442 | +0.13(+0.76%) |
Apr 02, 2019 | 16.61 | 16.75 | 16.61 | 16.70 | 32,164 | -0.06(-0.34%) |
Apr 01, 2019 | 16.85 | 16.85 | 16.74 | 16.75 | 5,212 | -0.03(-0.17%) |
Mar 29, 2019 | 16.74 | 16.80 | 16.73 | 16.78 | 3,950 | +0.05(+0.30%) |
Mar 28, 2019 | 16.75 | 16.75 | 16.67 | 16.73 | 8,528 | +0.13(+0.77%) |
Mar 27, 2019 | 16.63 | 16.75 | 16.61 | 16.61 | 13,063 | -0.12(-0.74%) |
Mar 26, 2019 | 16.73 | 16.75 | 16.66 | 16.73 | 10,342 | +0.10(+0.62%) |
Mar 25, 2019 | 16.65 | 16.73 | 16.63 | 16.63 | 3,682 | -0.04(-0.26%) |
Mar 22, 2019 | 16.75 | 16.76 | 16.66 | 16.67 | 20,883 | +0.01(+0.06%) |
Mar 21, 2019 | 16.65 | 16.68 | 16.65 | 16.66 | 3,568 | +0.02(+0.11%) |
Mar 20, 2019 | 16.62 | 16.64 | 16.52 | 16.64 | 6,111 | +0.09(+0.55%) |
Mar 19, 2019 | 16.61 | 16.61 | 16.53 | 16.55 | 7,330 | -0.00(-0.02%) |
Mar 18, 2019 | 16.61 | 16.61 | 16.53 | 16.55 | 4,738 | -0.02(-0.11%) |
Mar 15, 2019 | 16.58 | 16.58 | 16.49 | 16.57 | 42,894 | +0.08(+0.46%) |
Mar 14, 2019 | 16.49 | 16.51 | 16.47 | 16.49 | 14,378 | +0.02(+0.15%) |
Mar 13, 2019 | 16.51 | 16.51 | 16.44 | 16.47 | 6,779 | -0.07(-0.44%) |
Mar 12, 2019 | 16.49 | 16.54 | 16.49 | 16.54 | 11,583 | +0.10(+0.61%) |
Mar 11, 2019 | 16.51 | 16.51 | 16.44 | 16.44 | 4,819 | +0.07(+0.46%) |
Mar 08, 2019 | 16.46 | 16.46 | 16.37 | 16.37 | 15,682 | -0.05(-0.28%) |
Mar 07, 2019 | 16.43 | 16.43 | 16.39 | 16.41 | 1,945 | -0.02(-0.10%) |
Mar 06, 2019 | 16.41 | 16.44 | 16.41 | 16.43 | 11,367 | +0.02(+0.10%) |
Mar 05, 2019 | 16.58 | 16.58 | 16.38 | 16.41 | 7,620 | +0.00(+0.01%) |
Mar 04, 2019 | 16.47 | 16.51 | 16.39 | 16.41 | 17,343 | -0.07(-0.44%) |