Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.37 | 17.45 | 17.36 | 17.44 | 110,820 | -0.07(-0.39%) |
May 30, 2019 | 17.48 | 17.53 | 17.46 | 17.51 | 120,821 | -0.00(-0.02%) |
May 29, 2019 | 17.45 | 17.52 | 17.45 | 17.51 | 201,045 | -0.13(-0.74%) |
May 28, 2019 | 17.83 | 17.83 | 17.62 | 17.64 | 56,877 | -0.16(-0.91%) |
May 24, 2019 | 17.80 | 17.82 | 17.77 | 17.80 | 78,144 | +0.14(+0.80%) |
May 23, 2019 | 17.61 | 17.69 | 17.61 | 17.66 | 60,532 | -0.15(-0.85%) |
May 22, 2019 | 17.74 | 17.82 | 17.74 | 17.81 | 72,058 | -0.03(-0.17%) |
May 21, 2019 | 17.80 | 17.91 | 17.80 | 17.84 | 84,375 | +0.06(+0.34%) |
May 20, 2019 | 17.81 | 17.82 | 17.78 | 17.78 | 31,666 | -0.06(-0.33%) |
May 17, 2019 | 17.87 | 17.91 | 17.84 | 17.84 | 60,919 | -0.09(-0.51%) |
May 16, 2019 | 17.88 | 17.99 | 17.88 | 17.94 | 57,146 | +0.13(+0.73%) |
May 15, 2019 | 17.65 | 17.87 | 17.65 | 17.80 | 55,533 | +0.02(+0.11%) |
May 14, 2019 | 17.71 | 17.85 | 17.71 | 17.78 | 67,135 | +0.16(+0.92%) |
May 13, 2019 | 17.68 | 17.71 | 17.59 | 17.62 | 183,994 | -0.33(-1.85%) |
May 10, 2019 | 17.88 | 17.98 | 17.80 | 17.95 | 77,511 | +0.10(+0.57%) |
May 09, 2019 | 17.75 | 17.85 | 17.75 | 17.85 | 138,956 | -0.09(-0.52%) |
May 08, 2019 | 17.92 | 17.97 | 17.92 | 17.95 | 75,955 | +0.01(+0.04%) |
May 07, 2019 | 18.09 | 18.09 | 17.92 | 17.94 | 117,097 | -0.30(-1.64%) |
May 06, 2019 | 18.09 | 18.25 | 18.09 | 18.24 | 102,689 | -0.19(-1.02%) |
May 03, 2019 | 18.29 | 18.46 | 18.29 | 18.43 | 70,672 | +0.22(+1.21%) |
May 02, 2019 | 18.26 | 18.27 | 18.20 | 18.21 | 65,189 | -0.06(-0.30%) |
May 01, 2019 | 18.37 | 18.42 | 18.26 | 18.26 | 49,878 | -0.15(-0.79%) |
Apr 30, 2019 | 18.35 | 18.46 | 18.31 | 18.41 | 110,804 | +0.07(+0.37%) |
Apr 29, 2019 | 18.30 | 18.35 | 18.29 | 18.34 | 114,648 | +0.02(+0.13%) |
Apr 26, 2019 | 18.32 | 18.33 | 18.29 | 18.32 | 97,775 | +0.06(+0.35%) |
Apr 25, 2019 | 18.20 | 18.26 | 18.20 | 18.25 | 65,407 | -0.02(-0.13%) |
Apr 24, 2019 | 18.34 | 18.34 | 18.23 | 18.28 | 74,234 | -0.21(-1.11%) |
Apr 23, 2019 | 18.40 | 18.48 | 18.40 | 18.48 | 73,571 | +0.04(+0.19%) |
Apr 22, 2019 | 18.49 | 18.49 | 18.40 | 18.45 | 121,805 | -0.00(-0.02%) |
Apr 18, 2019 | 18.49 | 18.49 | 18.45 | 18.45 | 58,513 | -0.06(-0.34%) |
Apr 17, 2019 | 18.50 | 18.52 | 18.47 | 18.52 | 84,092 | +0.05(+0.26%) |
Apr 16, 2019 | 18.52 | 18.53 | 18.46 | 18.47 | 79,910 | -0.02(-0.09%) |
Apr 15, 2019 | 18.48 | 18.51 | 18.45 | 18.48 | 73,216 | +0.01(+0.04%) |
Apr 12, 2019 | 18.45 | 18.49 | 18.45 | 18.48 | 117,280 | +0.14(+0.78%) |
Apr 11, 2019 | 18.40 | 18.40 | 18.33 | 18.33 | 45,889 | -0.09(-0.47%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.35 | 18.42 | 55,238 | +0.08(+0.43%) |
Apr 09, 2019 | 18.37 | 18.37 | 18.33 | 18.34 | 64,016 | -0.07(-0.39%) |
Apr 08, 2019 | 18.42 | 18.44 | 18.38 | 18.41 | 48,443 | +0.02(+0.09%) |
Apr 05, 2019 | 18.40 | 18.41 | 18.38 | 18.40 | 41,035 | +0.03(+0.17%) |
Apr 04, 2019 | 18.34 | 18.41 | 18.34 | 18.37 | 63,812 | -0.02(-0.13%) |
Apr 03, 2019 | 18.46 | 18.46 | 18.38 | 18.39 | 64,555 | +0.12(+0.65%) |
Apr 02, 2019 | 18.22 | 18.27 | 18.18 | 18.27 | 87,202 | +0.08(+0.43%) |
Apr 01, 2019 | 18.16 | 18.20 | 18.15 | 18.19 | 53,453 | +0.24(+1.32%) |
Mar 29, 2019 | 18.00 | 18.01 | 17.93 | 17.95 | 53,447 | -0.04(-0.22%) |
Mar 28, 2019 | 18.02 | 18.02 | 17.96 | 17.99 | 80,514 | -0.01(-0.04%) |
Mar 27, 2019 | 17.99 | 18.05 | 17.93 | 18.00 | 58,885 | +0.03(+0.17%) |
Mar 26, 2019 | 18.04 | 18.04 | 17.95 | 17.97 | 73,896 | +0.05(+0.27%) |
Mar 25, 2019 | 17.92 | 18.00 | 17.91 | 17.92 | 82,250 | -0.01(-0.05%) |
Mar 22, 2019 | 18.03 | 18.03 | 17.91 | 17.93 | 63,959 | -0.31(-1.68%) |
Mar 21, 2019 | 18.18 | 18.24 | 18.17 | 18.24 | 138,096 | -0.04(-0.21%) |
Mar 20, 2019 | 18.25 | 18.35 | 18.17 | 18.28 | 39,809 | -0.02(-0.10%) |
Mar 19, 2019 | 18.37 | 18.42 | 18.29 | 18.29 | 75,207 | +0.04(+0.22%) |
Mar 18, 2019 | 18.17 | 18.27 | 18.17 | 18.25 | 184,129 | +0.09(+0.48%) |
Mar 15, 2019 | 18.15 | 18.19 | 18.11 | 18.17 | 46,101 | +0.18(+0.99%) |
Mar 14, 2019 | 18.00 | 18.01 | 17.98 | 17.99 | 60,530 | +0.02(+0.10%) |
Mar 13, 2019 | 17.84 | 17.97 | 17.84 | 17.97 | 55,598 | +0.16(+0.91%) |
Mar 12, 2019 | 17.79 | 17.82 | 17.79 | 17.81 | 52,702 | +0.01(+0.04%) |
Mar 11, 2019 | 17.67 | 17.80 | 17.67 | 17.80 | 72,612 | +0.13(+0.76%) |
Mar 08, 2019 | 17.61 | 17.67 | 17.61 | 17.67 | 34,888 | +0.01(+0.08%) |
Mar 07, 2019 | 17.81 | 17.81 | 17.65 | 17.65 | 57,394 | -0.24(-1.36%) |
Mar 06, 2019 | 17.97 | 17.97 | 17.90 | 17.90 | 54,871 | -0.05(-0.30%) |
Mar 05, 2019 | 17.90 | 17.95 | 17.90 | 17.95 | 19,184 | +0.03(+0.15%) |
Mar 04, 2019 | 17.93 | 17.98 | 17.86 | 17.92 | 47,785 | -0.02(-0.10%) |