Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.53 | 18.54 | 18.40 | 18.44 | 51,336 | -0.09(-0.49%) |
May 30, 2019 | 18.47 | 18.53 | 18.47 | 18.53 | 43,004 | -0.01(-0.08%) |
May 29, 2019 | 18.54 | 18.56 | 18.51 | 18.54 | 54,230 | +0.02(+0.12%) |
May 28, 2019 | 18.57 | 18.57 | 18.50 | 18.52 | 49,264 | -0.05(-0.24%) |
May 24, 2019 | 18.58 | 18.63 | 18.51 | 18.57 | 38,999 | +0.05(+0.24%) |
May 23, 2019 | 18.51 | 18.56 | 18.48 | 18.52 | 30,598 | +0.04(+0.20%) |
May 22, 2019 | 18.48 | 18.52 | 18.44 | 18.48 | 27,802 | +0.03(+0.16%) |
May 21, 2019 | 18.47 | 18.50 | 18.40 | 18.45 | 50,013 | +0.01(+0.04%) |
May 20, 2019 | 18.50 | 18.53 | 18.41 | 18.45 | 28,191 | -0.04(-0.20%) |
May 17, 2019 | 18.54 | 18.54 | 18.48 | 18.48 | 40,060 | -0.04(-0.20%) |
May 16, 2019 | 18.51 | 18.53 | 18.44 | 18.52 | 63,447 | +0.02(+0.08%) |
May 15, 2019 | 18.47 | 18.51 | 18.40 | 18.51 | 36,879 | +0.11(+0.61%) |
May 14, 2019 | 18.46 | 18.47 | 18.33 | 18.39 | 41,839 | +0.00(+0.00%) |
May 13, 2019 | 18.42 | 18.47 | 18.34 | 18.39 | 22,662 | -0.05(-0.29%) |
May 10, 2019 | 18.45 | 18.56 | 18.42 | 18.45 | 24,540 | +0.01(+0.04%) |
May 09, 2019 | 18.49 | 18.49 | 18.36 | 18.44 | 25,993 | +0.02(+0.08%) |
May 08, 2019 | 18.53 | 18.53 | 18.42 | 18.42 | 63,605 | -0.06(-0.33%) |
May 07, 2019 | 18.57 | 18.57 | 18.44 | 18.48 | 46,221 | -0.04(-0.20%) |
May 06, 2019 | 18.57 | 18.57 | 18.48 | 18.52 | 25,022 | +0.02(+0.12%) |
May 03, 2019 | 18.60 | 18.60 | 18.50 | 18.50 | 58,366 | -0.02(-0.12%) |
May 02, 2019 | 18.57 | 18.57 | 18.48 | 18.52 | 25,169 | -0.01(-0.04%) |
May 01, 2019 | 18.47 | 18.54 | 18.47 | 18.53 | 30,874 | +0.09(+0.49%) |
Apr 30, 2019 | 18.57 | 18.59 | 18.44 | 18.44 | 107,504 | -0.11(-0.61%) |
Apr 29, 2019 | 18.65 | 18.65 | 18.51 | 18.55 | 39,877 | +0.05(+0.24%) |
Apr 26, 2019 | 18.69 | 18.69 | 18.49 | 18.51 | 31,571 | -0.08(-0.41%) |
Apr 25, 2019 | 18.66 | 18.70 | 18.58 | 18.58 | 110,281 | -0.05(-0.28%) |
Apr 24, 2019 | 18.64 | 18.68 | 18.64 | 18.64 | 29,217 | -0.01(-0.04%) |
Apr 23, 2019 | 18.69 | 18.69 | 18.62 | 18.64 | 486,969 | +0.02(+0.12%) |
Apr 22, 2019 | 18.67 | 18.69 | 18.61 | 18.62 | 64,350 | -0.02(-0.08%) |
Apr 18, 2019 | 18.73 | 18.73 | 18.63 | 18.64 | 22,418 | -0.09(-0.48%) |
Apr 17, 2019 | 18.72 | 18.73 | 18.57 | 18.73 | 79,366 | +0.05(+0.24%) |
Apr 16, 2019 | 18.63 | 18.73 | 18.63 | 18.68 | 51,389 | +0.05(+0.24%) |
Apr 15, 2019 | 18.63 | 18.64 | 18.58 | 18.64 | 26,250 | +0.05(+0.24%) |
Apr 12, 2019 | 18.58 | 18.67 | 18.56 | 18.59 | 65,397 | +0.03(+0.16%) |
Apr 11, 2019 | 18.55 | 18.60 | 18.54 | 18.56 | 58,387 | +0.02(+0.09%) |
Apr 10, 2019 | 18.52 | 18.60 | 18.46 | 18.54 | 53,339 | +0.00(+0.00%) |
Apr 09, 2019 | 18.47 | 18.58 | 18.47 | 18.54 | 92,809 | +0.04(+0.20%) |
Apr 08, 2019 | 18.54 | 18.61 | 18.51 | 18.51 | 88,574 | -0.10(-0.53%) |
Apr 05, 2019 | 18.48 | 18.61 | 18.48 | 18.61 | 37,673 | +0.08(+0.41%) |
Apr 04, 2019 | 18.37 | 18.54 | 18.37 | 18.53 | 68,684 | +0.07(+0.39%) |
Apr 03, 2019 | 18.42 | 18.47 | 18.39 | 18.46 | 37,852 | +0.05(+0.27%) |
Apr 02, 2019 | 18.33 | 18.42 | 18.29 | 18.41 | 41,290 | +0.08(+0.41%) |
Apr 01, 2019 | 18.27 | 18.37 | 18.23 | 18.33 | 103,184 | +0.06(+0.33%) |
Mar 29, 2019 | 18.03 | 18.27 | 18.02 | 18.27 | 102,009 | +0.24(+1.34%) |
Mar 28, 2019 | 17.99 | 18.07 | 17.97 | 18.03 | 47,893 | +0.04(+0.21%) |
Mar 27, 2019 | 18.05 | 18.09 | 17.93 | 17.99 | 64,195 | -0.05(-0.29%) |
Mar 26, 2019 | 17.96 | 18.07 | 17.96 | 18.05 | 90,854 | +0.09(+0.50%) |
Mar 25, 2019 | 17.87 | 17.96 | 17.85 | 17.96 | 54,767 | +0.08(+0.42%) |
Mar 22, 2019 | 17.88 | 17.90 | 17.81 | 17.88 | 31,969 | +0.01(+0.04%) |
Mar 21, 2019 | 17.87 | 17.96 | 17.78 | 17.87 | 78,566 | +0.01(+0.04%) |
Mar 20, 2019 | 17.82 | 17.87 | 17.72 | 17.87 | 22,638 | +0.07(+0.38%) |
Mar 19, 2019 | 17.88 | 17.90 | 17.77 | 17.80 | 26,849 | -0.08(-0.46%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.81 | 17.88 | 42,888 | +0.12(+0.68%) |
Mar 15, 2019 | 17.92 | 17.92 | 17.72 | 17.76 | 47,489 | -0.10(-0.55%) |
Mar 14, 2019 | 17.93 | 17.93 | 17.74 | 17.86 | 48,171 | +0.15(+0.85%) |
Mar 13, 2019 | 17.69 | 17.71 | 17.60 | 17.71 | 24,987 | +0.12(+0.68%) |
Mar 12, 2019 | 17.60 | 17.64 | 17.59 | 17.59 | 22,252 | +0.02(+0.13%) |
Mar 11, 2019 | 17.57 | 17.67 | 17.54 | 17.57 | 27,408 | +0.02(+0.13%) |
Mar 08, 2019 | 17.60 | 17.63 | 17.52 | 17.54 | 30,548 | -0.07(-0.38%) |
Mar 07, 2019 | 17.70 | 17.71 | 17.60 | 17.61 | 47,467 | -0.09(-0.50%) |
Mar 06, 2019 | 17.63 | 17.70 | 17.61 | 17.70 | 52,302 | +0.11(+0.63%) |
Mar 05, 2019 | 17.54 | 17.59 | 17.44 | 17.59 | 54,354 | +0.15(+0.85%) |
Mar 04, 2019 | 17.47 | 17.58 | 17.44 | 17.44 | 52,602 | +0.00(+0.00%) |