Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.30 | 17.55 | 16.94 | 16.99 | 428 | -0.37(-2.15%) |
May 30, 2019 | 17.08 | 17.64 | 17.08 | 17.36 | 248 | +0.09(+0.54%) |
May 29, 2019 | 16.80 | 17.36 | 16.80 | 17.27 | 9,234 | +0.14(+0.82%) |
May 28, 2019 | 17.08 | 17.20 | 17.08 | 17.13 | 297 | +0.14(+0.82%) |
May 24, 2019 | 17.55 | 17.55 | 16.89 | 16.99 | 1,092 | -0.28(-1.62%) |
May 23, 2019 | 17.08 | 17.36 | 16.33 | 17.27 | 2,299 | +0.19(+1.09%) |
May 22, 2019 | 16.99 | 17.36 | 16.75 | 17.08 | 155 | +0.09(+0.55%) |
May 21, 2019 | 17.17 | 17.27 | 15.63 | 16.99 | 1,314 | -0.28(-1.62%) |
May 20, 2019 | 17.17 | 17.45 | 16.71 | 17.27 | 394 | +0.00(+0.00%) |
May 17, 2019 | 17.45 | 17.45 | 16.99 | 17.27 | 235 | +0.28(+1.65%) |
May 16, 2019 | 17.27 | 17.27 | 16.80 | 16.99 | 1,428 | -0.56(-3.19%) |
May 15, 2019 | 16.99 | 17.55 | 16.61 | 17.55 | 330 | +0.47(+2.73%) |
May 14, 2019 | 16.99 | 17.08 | 16.71 | 17.08 | 926 | +0.14(+0.83%) |
May 13, 2019 | 17.64 | 17.64 | 16.61 | 16.94 | 3,156 | -0.23(-1.36%) |
May 10, 2019 | 17.73 | 17.92 | 16.89 | 17.17 | 3,428 | -0.84(-4.66%) |
May 09, 2019 | 17.45 | 18.01 | 16.89 | 18.01 | 3,895 | +0.19(+1.05%) |
May 08, 2019 | 17.83 | 17.83 | 17.55 | 17.83 | 835 | +0.09(+0.53%) |
May 07, 2019 | 17.64 | 18.01 | 16.89 | 17.73 | 2,401 | +0.09(+0.53%) |
May 06, 2019 | 17.73 | 18.39 | 17.55 | 17.64 | 2,157 | -0.37(-2.07%) |
May 03, 2019 | 18.48 | 18.95 | 17.64 | 18.01 | 4,210 | -0.47(-2.53%) |
May 02, 2019 | 17.92 | 18.76 | 17.92 | 18.48 | 3,321 | +0.19(+1.02%) |
May 01, 2019 | 18.20 | 18.67 | 18.11 | 18.29 | 504 | +0.09(+0.51%) |
Apr 30, 2019 | 18.29 | 18.76 | 18.01 | 18.20 | 1,120 | -0.19(-1.02%) |
Apr 29, 2019 | 18.01 | 18.39 | 18.01 | 18.39 | 819 | +0.37(+2.07%) |
Apr 26, 2019 | 18.01 | 18.67 | 17.89 | 18.01 | 246 | +0.00(+0.00%) |
Apr 25, 2019 | 18.48 | 18.76 | 17.73 | 18.01 | 1,427 | -0.28(-1.53%) |
Apr 24, 2019 | 18.39 | 18.39 | 18.20 | 18.29 | 31,630 | -0.19(-1.01%) |
Apr 23, 2019 | 18.67 | 18.95 | 18.01 | 18.48 | 14,865 | -0.23(-1.25%) |
Apr 22, 2019 | 18.67 | 19.04 | 18.67 | 18.71 | 300 | -0.05(-0.25%) |
Apr 18, 2019 | 18.67 | 19.32 | 18.67 | 18.76 | 25,317 | +0.09(+0.50%) |
Apr 17, 2019 | 19.04 | 19.60 | 18.57 | 18.67 | 1,563 | -0.47(-2.44%) |
Apr 16, 2019 | 19.13 | 19.32 | 18.39 | 19.13 | 1,043 | +0.19(+0.98%) |
Apr 15, 2019 | 19.13 | 19.51 | 18.95 | 18.95 | 958 | -0.19(-0.98%) |
Apr 12, 2019 | 19.41 | 19.41 | 18.85 | 19.13 | 889 | +0.00(+0.00%) |
Apr 11, 2019 | 18.95 | 19.41 | 18.76 | 19.13 | 3,110 | +0.00(+0.00%) |
Apr 10, 2019 | 18.57 | 19.23 | 18.57 | 19.13 | 7,028 | +0.28(+1.49%) |
Apr 09, 2019 | 18.48 | 19.04 | 18.48 | 18.85 | 3,930 | +0.00(+0.00%) |
Apr 08, 2019 | 18.85 | 19.13 | 18.41 | 18.85 | 2,457 | +0.00(+0.00%) |
Apr 05, 2019 | 18.76 | 19.04 | 18.76 | 18.85 | 225 | +0.34(+1.85%) |
Apr 04, 2019 | 18.85 | 19.23 | 18.51 | 18.51 | 726 | -0.34(-1.81%) |
Apr 03, 2019 | 18.67 | 18.95 | 18.67 | 18.85 | 356 | +0.33(+1.76%) |
Apr 02, 2019 | 18.67 | 19.04 | 18.48 | 18.53 | 2,674 | -0.14(-0.75%) |
Apr 01, 2019 | 18.85 | 19.41 | 18.67 | 18.67 | 4,829 | -0.09(-0.50%) |
Mar 29, 2019 | 19.60 | 19.60 | 18.67 | 18.76 | 3,407 | -0.75(-3.83%) |
Mar 28, 2019 | 18.95 | 19.79 | 18.95 | 19.51 | 1,809 | +0.19(+0.97%) |
Mar 27, 2019 | 19.60 | 19.97 | 19.15 | 19.32 | 2,144 | -0.28(-1.43%) |
Mar 26, 2019 | 18.11 | 19.74 | 17.73 | 19.60 | 11,061 | +1.49(+8.25%) |
Mar 25, 2019 | 18.48 | 18.95 | 17.92 | 18.11 | 2,037 | -0.47(-2.51%) |
Mar 22, 2019 | 19.13 | 19.13 | 18.39 | 18.57 | 2,250 | -0.37(-1.97%) |
Mar 21, 2019 | 19.04 | 19.51 | 18.57 | 18.95 | 3,335 | -0.42(-2.17%) |
Mar 20, 2019 | 18.95 | 19.60 | 18.95 | 19.37 | 1,366 | +0.42(+2.22%) |
Mar 19, 2019 | 19.23 | 19.79 | 18.62 | 18.95 | 5,679 | -0.47(-2.40%) |
Mar 18, 2019 | 19.23 | 19.79 | 19.04 | 19.41 | 14,374 | -0.19(-0.95%) |
Mar 15, 2019 | 18.76 | 19.60 | 17.97 | 19.60 | 15,203 | +0.84(+4.48%) |
Mar 14, 2019 | 18.57 | 19.60 | 18.43 | 18.76 | 2,765 | +0.19(+1.01%) |
Mar 13, 2019 | 18.67 | 19.41 | 18.57 | 18.57 | 800 | -0.19(-1.00%) |
Mar 12, 2019 | 19.04 | 19.32 | 18.76 | 18.76 | 1,065 | +0.00(+0.00%) |
Mar 11, 2019 | 17.92 | 19.04 | 17.92 | 18.76 | 18,417 | +1.03(+5.79%) |
Mar 08, 2019 | 17.64 | 18.29 | 17.64 | 17.73 | 1,114 | +0.00(+0.00%) |
Mar 07, 2019 | 18.11 | 18.29 | 17.73 | 17.73 | 651 | +0.19(+1.06%) |
Mar 06, 2019 | 18.57 | 18.57 | 17.54 | 17.55 | 2,763 | -0.51(-2.84%) |
Mar 05, 2019 | 18.67 | 18.76 | 18.01 | 18.06 | 4,054 | -0.51(-2.76%) |
Mar 04, 2019 | 18.39 | 18.57 | 18.36 | 18.57 | 1,248 | +0.19(+1.01%) |