Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.46 | 17.51 | 17.41 | 17.49 | 3,279,822 | -0.01(-0.05%) |
May 30, 2019 | 17.48 | 17.51 | 17.44 | 17.50 | 1,915,009 | +0.03(+0.18%) |
May 29, 2019 | 17.49 | 17.52 | 17.41 | 17.47 | 1,753,737 | -0.10(-0.55%) |
May 28, 2019 | 17.66 | 17.72 | 17.57 | 17.57 | 1,796,252 | -0.11(-0.64%) |
May 24, 2019 | 17.66 | 17.74 | 17.61 | 17.68 | 879,487 | +0.09(+0.50%) |
May 23, 2019 | 17.59 | 17.63 | 17.53 | 17.59 | 1,896,255 | -0.11(-0.63%) |
May 22, 2019 | 17.70 | 17.74 | 17.68 | 17.70 | 2,521,007 | -0.01(-0.05%) |
May 21, 2019 | 17.66 | 17.73 | 17.62 | 17.71 | 3,170,006 | +0.15(+0.87%) |
May 20, 2019 | 17.57 | 17.64 | 17.53 | 17.56 | 4,357,147 | +0.37(+2.15%) |
May 17, 2019 | 17.14 | 17.26 | 17.14 | 17.19 | 1,738,289 | -0.14(-0.79%) |
May 16, 2019 | 17.31 | 17.41 | 17.29 | 17.33 | 1,931,644 | +0.14(+0.84%) |
May 15, 2019 | 17.04 | 17.19 | 17.02 | 17.18 | 3,119,969 | +0.13(+0.75%) |
May 14, 2019 | 17.03 | 17.13 | 17.03 | 17.05 | 2,328,200 | -0.02(-0.09%) |
May 13, 2019 | 17.18 | 17.20 | 17.04 | 17.07 | 5,249,290 | -0.35(-2.03%) |
May 10, 2019 | 17.34 | 17.45 | 17.23 | 17.42 | 3,784,487 | +0.21(+1.21%) |
May 09, 2019 | 17.11 | 17.25 | 17.06 | 17.21 | 4,636,382 | +0.04(+0.23%) |
May 08, 2019 | 17.20 | 17.25 | 17.17 | 17.17 | 5,531,858 | +0.00(+0.00%) |
May 07, 2019 | 17.26 | 17.27 | 17.11 | 17.17 | 5,015,675 | -0.18(-1.02%) |
May 06, 2019 | 17.17 | 17.35 | 17.17 | 17.35 | 4,343,679 | -0.17(-0.96%) |
May 03, 2019 | 17.41 | 17.52 | 17.40 | 17.52 | 2,860,639 | +0.14(+0.79%) |
May 02, 2019 | 17.41 | 17.44 | 17.34 | 17.38 | 2,201,469 | -0.02(-0.14%) |
May 01, 2019 | 17.53 | 17.59 | 17.41 | 17.41 | 3,526,491 | -0.06(-0.37%) |
Apr 30, 2019 | 17.48 | 17.49 | 17.39 | 17.47 | 5,665,363 | -0.10(-0.59%) |
Apr 29, 2019 | 17.54 | 17.58 | 17.53 | 17.57 | 1,875,757 | -0.02(-0.14%) |
Apr 26, 2019 | 17.58 | 17.65 | 17.58 | 17.60 | 1,790,500 | +0.04(+0.23%) |
Apr 25, 2019 | 17.50 | 17.56 | 17.48 | 17.56 | 2,167,024 | +0.01(+0.05%) |
Apr 24, 2019 | 17.60 | 17.61 | 17.49 | 17.55 | 2,283,457 | -0.09(-0.50%) |
Apr 23, 2019 | 17.60 | 17.66 | 17.57 | 17.64 | 2,237,567 | +0.07(+0.41%) |
Apr 22, 2019 | 17.46 | 17.57 | 17.46 | 17.57 | 1,232,800 | -0.02(-0.14%) |
Apr 18, 2019 | 17.60 | 17.63 | 17.57 | 17.59 | 3,077,831 | +0.02(+0.09%) |
Apr 17, 2019 | 17.65 | 17.65 | 17.53 | 17.57 | 1,327,794 | -0.02(-0.09%) |
Apr 16, 2019 | 17.66 | 17.66 | 17.57 | 17.59 | 1,606,740 | +0.09(+0.50%) |
Apr 15, 2019 | 17.57 | 17.57 | 17.49 | 17.50 | 2,060,690 | -0.04(-0.23%) |
Apr 12, 2019 | 17.59 | 17.61 | 17.53 | 17.54 | 1,963,955 | +0.17(+0.97%) |
Apr 11, 2019 | 17.40 | 17.41 | 17.32 | 17.37 | 3,352,950 | -0.05(-0.28%) |
Apr 10, 2019 | 17.33 | 17.46 | 17.33 | 17.42 | 8,337,396 | +0.12(+0.70%) |
Apr 09, 2019 | 17.36 | 17.36 | 17.28 | 17.30 | 5,879,019 | -0.09(-0.51%) |
Apr 08, 2019 | 17.34 | 17.41 | 17.32 | 17.39 | 2,561,255 | +0.11(+0.65%) |
Apr 05, 2019 | 17.24 | 17.30 | 17.22 | 17.28 | 2,541,516 | -0.08(-0.46%) |
Apr 04, 2019 | 17.35 | 17.39 | 17.33 | 17.36 | 6,096,497 | -0.16(-0.92%) |
Apr 03, 2019 | 17.52 | 17.59 | 17.49 | 17.52 | 3,375,437 | +0.14(+0.83%) |
Apr 02, 2019 | 17.37 | 17.39 | 17.31 | 17.37 | 2,820,845 | -0.09(-0.51%) |
Apr 01, 2019 | 17.41 | 17.46 | 17.38 | 17.46 | 2,202,426 | +0.19(+1.12%) |
Mar 29, 2019 | 17.27 | 17.27 | 17.19 | 17.27 | 2,412,297 | +0.12(+0.70%) |
Mar 28, 2019 | 17.17 | 17.21 | 17.11 | 17.15 | 1,661,436 | +0.13(+0.75%) |
Mar 27, 2019 | 17.08 | 17.09 | 16.93 | 17.02 | 2,112,838 | -0.18(-1.03%) |
Mar 26, 2019 | 17.17 | 17.22 | 17.15 | 17.20 | 2,513,462 | +0.08(+0.47%) |
Mar 25, 2019 | 17.08 | 17.13 | 17.01 | 17.12 | 2,806,978 | +0.08(+0.47%) |
Mar 22, 2019 | 17.17 | 17.21 | 17.04 | 17.04 | 3,020,138 | -0.28(-1.62%) |
Mar 21, 2019 | 17.21 | 17.32 | 17.18 | 17.32 | 5,093,742 | +0.10(+0.61%) |
Mar 20, 2019 | 17.12 | 17.29 | 17.08 | 17.21 | 5,503,600 | +0.01(+0.05%) |
Mar 19, 2019 | 17.29 | 17.31 | 17.16 | 17.21 | 1,650,868 | -0.06(-0.37%) |
Mar 18, 2019 | 17.19 | 17.27 | 17.18 | 17.27 | 2,410,205 | +0.06(+0.33%) |
Mar 15, 2019 | 17.11 | 17.21 | 17.11 | 17.21 | 1,544,772 | +0.07(+0.42%) |
Mar 14, 2019 | 17.11 | 17.15 | 17.07 | 17.14 | 2,351,157 | -0.05(-0.28%) |
Mar 13, 2019 | 17.13 | 17.21 | 17.11 | 17.19 | 3,026,668 | +0.09(+0.52%) |
Mar 12, 2019 | 17.08 | 17.13 | 17.07 | 17.10 | 4,217,568 | -0.11(-0.65%) |
Mar 11, 2019 | 17.08 | 17.21 | 17.08 | 17.21 | 2,551,143 | +0.15(+0.89%) |
Mar 08, 2019 | 17.00 | 17.07 | 17.00 | 17.06 | 2,265,882 | -0.07(-0.42%) |
Mar 07, 2019 | 17.27 | 17.29 | 17.11 | 17.13 | 3,542,689 | -0.05(-0.28%) |
Mar 06, 2019 | 17.26 | 17.28 | 17.17 | 17.18 | 2,279,442 | +0.02(+0.09%) |
Mar 05, 2019 | 17.14 | 17.20 | 17.12 | 17.17 | 2,801,904 | +0.06(+0.33%) |
Mar 04, 2019 | 17.21 | 17.25 | 17.04 | 17.11 | 3,442,530 | -0.09(-0.51%) |