Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.42 | 17.60 | 17.15 | 17.23 | 11,588 | -0.11(-0.66%) |
May 30, 2019 | 17.30 | 17.45 | 17.18 | 17.35 | 5,606 | +0.11(+0.67%) |
May 29, 2019 | 17.40 | 18.58 | 17.23 | 17.23 | 15,988 | -0.24(-1.36%) |
May 28, 2019 | 17.81 | 18.60 | 17.47 | 17.47 | 8,303 | -0.47(-2.60%) |
May 24, 2019 | 17.83 | 18.31 | 17.59 | 17.94 | 7,197 | +0.24(+1.34%) |
May 23, 2019 | 18.28 | 18.37 | 17.50 | 17.70 | 12,560 | -0.66(-3.62%) |
May 22, 2019 | 18.46 | 18.65 | 18.24 | 18.36 | 10,256 | -0.20(-1.10%) |
May 21, 2019 | 18.68 | 18.70 | 18.44 | 18.57 | 11,371 | -0.08(-0.44%) |
May 20, 2019 | 18.42 | 18.65 | 18.42 | 18.65 | 11,384 | +0.39(+2.11%) |
May 17, 2019 | 18.01 | 18.46 | 18.01 | 18.26 | 9,880 | +0.18(+1.00%) |
May 16, 2019 | 18.46 | 18.46 | 18.05 | 18.08 | 3,845 | -0.04(-0.23%) |
May 15, 2019 | 17.78 | 18.17 | 17.67 | 18.12 | 12,190 | +0.17(+0.96%) |
May 14, 2019 | 17.62 | 18.59 | 17.62 | 17.95 | 6,511 | +0.55(+3.16%) |
May 13, 2019 | 18.02 | 18.02 | 17.03 | 17.40 | 11,639 | -0.80(-4.37%) |
May 10, 2019 | 18.24 | 18.46 | 17.85 | 18.20 | 12,320 | -0.04(-0.22%) |
May 09, 2019 | 18.98 | 18.98 | 18.24 | 18.24 | 35,944 | -0.22(-1.20%) |
May 08, 2019 | 18.65 | 19.24 | 18.46 | 18.46 | 12,118 | -0.15(-0.79%) |
May 07, 2019 | 18.39 | 18.76 | 18.03 | 18.61 | 17,872 | +0.13(+0.71%) |
May 06, 2019 | 17.65 | 18.65 | 17.30 | 18.48 | 16,118 | +0.57(+3.16%) |
May 03, 2019 | 17.35 | 17.91 | 17.26 | 17.91 | 8,173 | +0.75(+4.40%) |
May 02, 2019 | 17.44 | 17.44 | 17.01 | 17.16 | 5,723 | +0.10(+0.58%) |
May 01, 2019 | 17.41 | 17.41 | 17.05 | 17.06 | 7,221 | -0.29(-1.65%) |
Apr 30, 2019 | 17.40 | 17.53 | 17.35 | 17.35 | 15,624 | -0.07(-0.42%) |
Apr 29, 2019 | 17.05 | 17.44 | 17.05 | 17.42 | 10,465 | +0.25(+1.43%) |
Apr 26, 2019 | 17.17 | 17.17 | 17.17 | 17.17 | 1,585 | +0.07(+0.38%) |
Apr 25, 2019 | 17.07 | 17.21 | 16.94 | 17.11 | 6,351 | +0.03(+0.19%) |
Apr 24, 2019 | 17.42 | 17.45 | 16.95 | 17.08 | 15,277 | -0.41(-2.34%) |
Apr 23, 2019 | 17.66 | 17.75 | 17.30 | 17.49 | 11,467 | -0.30(-1.66%) |
Apr 22, 2019 | 17.40 | 18.03 | 17.31 | 17.78 | 4,082 | -0.39(-2.12%) |
Apr 18, 2019 | 17.90 | 18.17 | 17.90 | 18.17 | 7,249 | +0.10(+0.54%) |
Apr 17, 2019 | 17.91 | 18.19 | 17.76 | 18.07 | 8,487 | +0.31(+1.74%) |
Apr 16, 2019 | 17.66 | 17.86 | 17.62 | 17.76 | 12,443 | +0.26(+1.49%) |
Apr 15, 2019 | 17.62 | 17.62 | 17.32 | 17.50 | 9,589 | +0.10(+0.56%) |
Apr 12, 2019 | 17.61 | 17.88 | 17.38 | 17.40 | 13,146 | -0.11(-0.60%) |
Apr 11, 2019 | 17.12 | 17.74 | 17.11 | 17.51 | 13,414 | +0.42(+2.43%) |
Apr 10, 2019 | 17.00 | 17.66 | 16.69 | 17.09 | 25,359 | -0.08(-0.47%) |
Apr 09, 2019 | 17.39 | 17.43 | 17.17 | 17.17 | 4,998 | -0.21(-1.22%) |
Apr 08, 2019 | 17.60 | 17.60 | 17.35 | 17.38 | 5,951 | -0.09(-0.51%) |
Apr 05, 2019 | 17.10 | 17.58 | 17.02 | 17.47 | 14,006 | +0.17(+0.99%) |
Apr 04, 2019 | 16.78 | 17.46 | 16.76 | 17.30 | 21,832 | +0.46(+2.70%) |
Apr 03, 2019 | 17.30 | 17.38 | 16.63 | 16.85 | 22,649 | -0.37(-2.13%) |
Apr 02, 2019 | 17.42 | 17.64 | 17.01 | 17.21 | 17,541 | -0.26(-1.49%) |
Apr 01, 2019 | 17.54 | 17.62 | 17.11 | 17.47 | 12,580 | +0.10(+0.56%) |
Mar 29, 2019 | 17.30 | 18.21 | 17.30 | 17.38 | 19,413 | +0.02(+0.14%) |
Mar 28, 2019 | 17.21 | 17.50 | 17.17 | 17.35 | 7,551 | +0.04(+0.24%) |
Mar 27, 2019 | 17.18 | 17.50 | 16.71 | 17.31 | 12,854 | -0.01(-0.05%) |
Mar 26, 2019 | 16.89 | 17.34 | 16.12 | 17.32 | 167,859 | +0.39(+2.31%) |
Mar 25, 2019 | 17.01 | 17.17 | 16.40 | 16.93 | 20,438 | -0.16(-0.95%) |
Mar 22, 2019 | 18.31 | 18.31 | 15.99 | 17.09 | 43,249 | -1.03(-5.70%) |
Mar 21, 2019 | 18.52 | 18.52 | 18.09 | 18.13 | 8,598 | -0.47(-2.54%) |
Mar 20, 2019 | 18.39 | 18.85 | 18.35 | 18.60 | 12,574 | +0.02(+0.09%) |
Mar 19, 2019 | 18.74 | 19.20 | 18.30 | 18.58 | 19,023 | -0.36(-1.89%) |
Mar 18, 2019 | 18.75 | 19.00 | 18.52 | 18.94 | 4,181 | +0.24(+1.31%) |
Mar 15, 2019 | 18.83 | 19.08 | 18.57 | 18.70 | 52,464 | -0.08(-0.43%) |
Mar 14, 2019 | 18.59 | 19.01 | 18.56 | 18.78 | 26,627 | +0.25(+1.36%) |
Mar 13, 2019 | 18.78 | 18.87 | 18.38 | 18.52 | 23,455 | -0.11(-0.61%) |
Mar 12, 2019 | 18.69 | 19.09 | 18.54 | 18.64 | 13,796 | -0.02(-0.09%) |
Mar 11, 2019 | 18.26 | 18.72 | 18.19 | 18.65 | 11,914 | +0.41(+2.23%) |
Mar 08, 2019 | 18.59 | 18.67 | 18.22 | 18.25 | 12,286 | -0.16(-0.88%) |
Mar 07, 2019 | 18.65 | 18.87 | 18.26 | 18.41 | 19,198 | -0.33(-1.78%) |
Mar 06, 2019 | 18.92 | 19.10 | 18.62 | 18.74 | 21,236 | -0.13(-0.69%) |
Mar 05, 2019 | 18.90 | 19.02 | 18.57 | 18.87 | 21,181 | +0.07(+0.35%) |
Mar 04, 2019 | 18.34 | 19.07 | 18.34 | 18.81 | 39,301 | -0.27(-1.41%) |