Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.59 | 17.59 | 17.55 | 17.57 | 13,570 | -0.02(-0.09%) |
May 30, 2019 | 17.58 | 17.59 | 17.57 | 17.58 | 2,380 | -0.00(-0.01%) |
May 29, 2019 | 17.56 | 17.59 | 17.56 | 17.58 | 24,888 | +0.02(+0.13%) |
May 28, 2019 | 17.57 | 17.61 | 17.56 | 17.56 | 13,798 | -0.01(-0.05%) |
May 24, 2019 | 17.59 | 17.59 | 17.54 | 17.57 | 36,999 | -0.01(-0.05%) |
May 23, 2019 | 17.58 | 17.60 | 17.56 | 17.58 | 6,543 | -0.00(-0.03%) |
May 22, 2019 | 17.59 | 17.60 | 17.57 | 17.58 | 2,558 | +0.00(+0.01%) |
May 21, 2019 | 17.59 | 17.59 | 17.58 | 17.58 | 4,155 | -0.00(-0.01%) |
May 20, 2019 | 17.55 | 17.58 | 17.39 | 17.58 | 107,100 | -0.01(-0.05%) |
May 17, 2019 | 17.58 | 17.59 | 17.58 | 17.59 | 8,722 | +0.01(+0.05%) |
May 16, 2019 | 17.57 | 17.58 | 17.57 | 17.58 | 9,120 | +0.02(+0.10%) |
May 15, 2019 | 17.59 | 17.60 | 17.45 | 17.57 | 54,340 | -0.03(-0.15%) |
May 14, 2019 | 17.57 | 17.60 | 17.57 | 17.59 | 80,799 | +0.03(+0.15%) |
May 13, 2019 | 17.58 | 17.58 | 17.57 | 17.57 | 23,809 | -0.01(-0.05%) |
May 10, 2019 | 17.59 | 17.59 | 17.54 | 17.58 | 13,955 | +0.00(+0.00%) |
May 09, 2019 | 17.56 | 17.64 | 17.56 | 17.58 | 79,254 | -0.02(-0.10%) |
May 08, 2019 | 17.59 | 17.59 | 17.55 | 17.59 | 21,923 | +0.02(+0.12%) |
May 07, 2019 | 17.60 | 17.60 | 17.57 | 17.57 | 15,836 | -0.03(-0.17%) |
May 06, 2019 | 17.60 | 17.60 | 17.58 | 17.60 | 6,010 | +0.02(+0.10%) |
May 03, 2019 | 17.58 | 17.58 | 17.57 | 17.58 | 41,052 | +0.00(+0.01%) |
May 02, 2019 | 17.58 | 17.58 | 17.54 | 17.58 | 9,264 | -0.00(-0.01%) |
May 01, 2019 | 17.58 | 17.59 | 17.54 | 17.58 | 91,700 | +0.01(+0.05%) |
Apr 30, 2019 | 17.55 | 17.58 | 17.54 | 17.58 | 5,139 | +0.01(+0.05%) |
Apr 29, 2019 | 17.57 | 17.57 | 17.57 | 8 | +0.00(+0.00%) | |
Apr 26, 2019 | 17.57 | 17.57 | 17.55 | 17.57 | 23,375 | +0.00(+0.01%) |
Apr 25, 2019 | 17.57 | 17.57 | 17.54 | 17.57 | 55,002 | +0.04(+0.20%) |
Apr 24, 2019 | 17.55 | 17.56 | 17.52 | 17.53 | 34,751 | -0.03(-0.15%) |
Apr 23, 2019 | 17.52 | 17.56 | 17.51 | 17.56 | 63,869 | +0.05(+0.27%) |
Apr 22, 2019 | 17.52 | 17.53 | 17.51 | 17.51 | 4,390 | -0.04(-0.21%) |
Apr 18, 2019 | 17.55 | 17.55 | 17.52 | 17.55 | 38,596 | +0.02(+0.14%) |
Apr 17, 2019 | 17.84 | 17.84 | 17.51 | 17.52 | 66,466 | -0.02(-0.10%) |
Apr 16, 2019 | 17.56 | 17.56 | 17.51 | 17.54 | 2,845 | +0.04(+0.21%) |
Apr 15, 2019 | 17.50 | 17.54 | 17.50 | 17.50 | 4,264 | -0.03(-0.16%) |
Apr 12, 2019 | 17.53 | 17.53 | 17.52 | 17.53 | 7,929 | -0.01(-0.05%) |
Apr 11, 2019 | 17.55 | 17.55 | 17.52 | 17.54 | 34,102 | +0.01(+0.05%) |
Apr 10, 2019 | 17.48 | 17.53 | 17.48 | 17.53 | 15,319 | +0.01(+0.04%) |
Apr 09, 2019 | 17.53 | 17.53 | 17.52 | 17.52 | 35,002 | +0.00(+0.01%) |
Apr 08, 2019 | 17.52 | 17.52 | 17.52 | 17.52 | 10,173 | +0.01(+0.08%) |
Apr 05, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 2,565 | +0.02(+0.10%) |
Apr 04, 2019 | 17.48 | 17.49 | 17.45 | 17.49 | 1,848 | +0.00(+0.01%) |
Apr 03, 2019 | 17.45 | 17.49 | 17.43 | 17.49 | 10,667 | -0.01(-0.05%) |
Apr 02, 2019 | 17.46 | 17.51 | 17.46 | 17.49 | 38,043 | +0.02(+0.10%) |
Apr 01, 2019 | 17.41 | 17.48 | 17.41 | 17.48 | 641 | +0.05(+0.27%) |
Mar 29, 2019 | 17.44 | 17.44 | 17.43 | 17.43 | 20,755 | -0.04(-0.20%) |
Mar 28, 2019 | 17.45 | 17.47 | 17.45 | 17.47 | 2,221 | +0.01(+0.08%) |
Mar 27, 2019 | 17.46 | 17.46 | 17.42 | 17.45 | 46,028 | +0.02(+0.14%) |
Mar 26, 2019 | 17.46 | 17.46 | 17.43 | 17.43 | 25,385 | +0.03(+0.16%) |
Mar 25, 2019 | 17.48 | 17.48 | 17.40 | 17.40 | 3,280 | -0.01(-0.05%) |
Mar 22, 2019 | 17.53 | 17.53 | 17.41 | 17.41 | 27,868 | -0.04(-0.25%) |
Mar 21, 2019 | 17.47 | 17.47 | 17.45 | 17.45 | 9,277 | -0.02(-0.10%) |
Mar 20, 2019 | 17.53 | 17.53 | 17.43 | 17.47 | 13,451 | +0.04(+0.22%) |
Mar 19, 2019 | 17.44 | 17.44 | 17.43 | 17.43 | 25,926 | +0.01(+0.05%) |
Mar 18, 2019 | 17.44 | 17.44 | 17.42 | 17.42 | 63,263 | -0.01(-0.07%) |
Mar 15, 2019 | 17.43 | 17.44 | 17.42 | 17.44 | 30,054 | +0.01(+0.08%) |
Mar 14, 2019 | 17.42 | 17.44 | 17.38 | 17.42 | 56,835 | +0.01(+0.03%) |
Mar 13, 2019 | 17.52 | 17.52 | 17.42 | 17.42 | 37,020 | +0.00(+0.03%) |
Mar 12, 2019 | 17.41 | 17.41 | 17.37 | 17.41 | 19,273 | +0.01(+0.05%) |
Mar 11, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 6,539 | -0.01(-0.05%) |
Mar 08, 2019 | 17.38 | 17.41 | 17.37 | 17.41 | 7,718 | -0.00(-0.02%) |
Mar 07, 2019 | 17.42 | 17.43 | 17.41 | 17.41 | 22,870 | -0.02(-0.13%) |
Mar 06, 2019 | 17.40 | 17.44 | 17.40 | 17.44 | 17,803 | +0.01(+0.08%) |
Mar 05, 2019 | 17.43 | 17.44 | 17.40 | 17.42 | 27,859 | -0.03(-0.18%) |
Mar 04, 2019 | 17.51 | 17.51 | 17.41 | 17.45 | 62,445 | +0.03(+0.20%) |