Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.75 | 15.75 | 15.63 | 15.63 | 14,500 | -0.18(-1.13%) |
May 30, 2019 | 15.93 | 15.93 | 15.79 | 15.81 | 4,465 | -0.01(-0.09%) |
May 29, 2019 | 15.88 | 15.88 | 15.79 | 15.83 | 8,768 | -0.16(-0.99%) |
May 28, 2019 | 16.22 | 16.22 | 15.98 | 15.98 | 6,758 | -0.14(-0.86%) |
May 24, 2019 | 16.22 | 16.22 | 16.10 | 16.12 | 5,100 | +0.01(+0.07%) |
May 23, 2019 | 16.27 | 16.30 | 16.06 | 16.11 | 9,198 | -0.23(-1.40%) |
May 22, 2019 | 16.37 | 16.38 | 16.30 | 16.34 | 4,269 | -0.11(-0.70%) |
May 21, 2019 | 16.51 | 16.51 | 16.25 | 16.45 | 22,205 | +0.19(+1.18%) |
May 20, 2019 | 16.39 | 16.39 | 16.23 | 16.26 | 5,941 | -0.11(-0.65%) |
May 17, 2019 | 16.38 | 16.48 | 16.37 | 16.37 | 9,000 | -0.10(-0.63%) |
May 16, 2019 | 16.40 | 16.55 | 16.40 | 16.47 | 14,627 | +0.07(+0.45%) |
May 15, 2019 | 16.29 | 16.41 | 16.24 | 16.40 | 6,352 | +0.04(+0.23%) |
May 14, 2019 | 16.44 | 16.44 | 16.29 | 16.36 | 9,274 | +0.15(+0.94%) |
May 13, 2019 | 16.53 | 16.53 | 16.15 | 16.21 | 36,976 | -0.40(-2.42%) |
May 10, 2019 | 16.56 | 16.61 | 16.35 | 16.61 | 17,000 | +0.02(+0.14%) |
May 09, 2019 | 16.45 | 16.59 | 16.43 | 16.59 | 2,622 | -0.01(-0.04%) |
May 08, 2019 | 16.63 | 16.66 | 16.58 | 16.60 | 7,757 | -0.05(-0.29%) |
May 07, 2019 | 16.80 | 16.80 | 16.58 | 16.64 | 5,176 | -0.26(-1.53%) |
May 06, 2019 | 16.82 | 16.90 | 16.75 | 16.90 | 5,983 | -0.10(-0.59%) |
May 03, 2019 | 16.91 | 17.00 | 16.91 | 17.00 | 2,200 | +0.18(+1.06%) |
May 02, 2019 | 16.84 | 16.84 | 16.75 | 16.82 | 2,116 | -0.03(-0.18%) |
May 01, 2019 | 17.01 | 17.01 | 16.85 | 16.86 | 1,752 | -0.17(-0.99%) |
Apr 30, 2019 | 16.94 | 17.03 | 16.94 | 17.02 | 4,237 | +0.01(+0.08%) |
Apr 29, 2019 | 17.01 | 17.05 | 17.00 | 17.01 | 3,765 | +0.02(+0.10%) |
Apr 26, 2019 | 16.87 | 16.99 | 16.86 | 16.99 | 18,000 | +0.08(+0.50%) |
Apr 25, 2019 | 16.88 | 16.94 | 16.88 | 16.91 | 2,919 | -0.14(-0.81%) |
Apr 24, 2019 | 17.04 | 17.08 | 17.04 | 17.05 | 5,583 | +0.01(+0.08%) |
Apr 23, 2019 | 16.90 | 17.05 | 16.90 | 17.03 | 10,729 | +0.16(+0.94%) |
Apr 22, 2019 | 16.93 | 16.93 | 16.85 | 16.87 | 4,408 | -0.08(-0.45%) |
Apr 18, 2019 | 16.96 | 16.97 | 16.88 | 16.95 | 5,200 | +0.03(+0.15%) |
Apr 17, 2019 | 17.07 | 17.07 | 16.91 | 16.92 | 1,845 | -0.09(-0.50%) |
Apr 16, 2019 | 17.15 | 17.15 | 16.98 | 17.01 | 17,006 | +0.00(+0.01%) |
Apr 15, 2019 | 17.14 | 17.14 | 17.01 | 17.01 | 3,949 | -0.06(-0.34%) |
Apr 12, 2019 | 17.00 | 17.07 | 17.00 | 17.07 | 2,100 | +0.13(+0.80%) |
Apr 11, 2019 | 16.91 | 16.95 | 16.90 | 16.93 | 3,740 | +0.04(+0.25%) |
Apr 10, 2019 | 16.84 | 16.89 | 16.84 | 16.89 | 1,901 | +0.11(+0.68%) |
Apr 09, 2019 | 16.82 | 16.83 | 16.77 | 16.77 | 4,693 | -0.19(-1.11%) |
Apr 08, 2019 | 16.93 | 16.96 | 16.92 | 16.96 | 4,169 | +0.01(+0.04%) |
Apr 05, 2019 | 16.90 | 16.97 | 16.90 | 16.95 | 3,100 | +0.12(+0.71%) |
Apr 04, 2019 | 16.80 | 16.84 | 16.79 | 16.84 | 7,627 | +0.09(+0.54%) |
Apr 03, 2019 | 16.81 | 16.81 | 16.74 | 16.74 | 7,005 | +0.05(+0.30%) |
Apr 02, 2019 | 16.74 | 16.74 | 16.66 | 16.70 | 9,449 | -0.02(-0.09%) |
Apr 01, 2019 | 16.61 | 16.72 | 16.61 | 16.71 | 1,910 | +0.23(+1.42%) |
Mar 29, 2019 | 16.50 | 16.50 | 16.44 | 16.48 | 1,700 | +0.08(+0.51%) |
Mar 28, 2019 | 16.39 | 16.39 | 16.28 | 16.39 | 2,137 | +0.11(+0.65%) |
Mar 27, 2019 | 16.38 | 16.38 | 16.20 | 16.29 | 2,402 | +0.02(+0.10%) |
Mar 26, 2019 | 16.28 | 16.35 | 16.21 | 16.27 | 36,799 | +0.11(+0.70%) |
Mar 25, 2019 | 16.14 | 16.18 | 16.10 | 16.16 | 17,945 | -0.01(-0.03%) |
Mar 22, 2019 | 16.40 | 16.40 | 16.16 | 16.16 | 6,100 | -0.36(-2.15%) |
Mar 21, 2019 | 16.32 | 16.54 | 16.32 | 16.52 | 5,015 | +0.21(+1.26%) |
Mar 20, 2019 | 16.38 | 16.38 | 16.31 | 16.31 | 4,027 | -0.12(-0.75%) |
Mar 19, 2019 | 16.49 | 16.57 | 16.44 | 16.44 | 15,378 | -0.04(-0.27%) |
Mar 18, 2019 | 16.47 | 16.49 | 16.43 | 16.48 | 4,127 | +0.10(+0.61%) |
Mar 15, 2019 | 16.39 | 16.46 | 16.38 | 16.38 | 12,900 | +0.01(+0.06%) |
Mar 14, 2019 | 16.36 | 16.37 | 16.36 | 16.37 | 2,247 | -0.03(-0.16%) |
Mar 13, 2019 | 16.35 | 16.45 | 16.35 | 16.40 | 5,532 | +0.10(+0.59%) |
Mar 12, 2019 | 16.31 | 16.31 | 16.27 | 16.30 | 3,211 | +0.05(+0.31%) |
Mar 11, 2019 | 16.13 | 16.25 | 16.13 | 16.25 | 2,704 | +0.20(+1.24%) |
Mar 08, 2019 | 16.00 | 16.05 | 16.00 | 16.05 | 4,200 | -0.07(-0.43%) |
Mar 07, 2019 | 16.18 | 16.18 | 16.09 | 16.12 | 10,608 | -0.14(-0.86%) |
Mar 06, 2019 | 16.38 | 16.38 | 16.26 | 16.26 | 8,607 | -0.17(-1.04%) |
Mar 05, 2019 | 16.44 | 16.44 | 16.43 | 16.43 | 2,824 | -0.04(-0.25%) |
Mar 04, 2019 | 16.60 | 16.62 | 16.35 | 16.47 | 2,653 | -0.08(-0.48%) |