Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.50 | 18.50 | 18.31 | 18.31 | 114,198 | -0.21(-1.15%) |
May 30, 2019 | 18.58 | 18.58 | 18.46 | 18.53 | 46,539 | +0.00(+0.00%) |
May 29, 2019 | 18.46 | 18.56 | 18.41 | 18.53 | 47,995 | -0.07(-0.38%) |
May 28, 2019 | 18.50 | 18.60 | 18.50 | 18.60 | 26,643 | +0.07(+0.38%) |
May 24, 2019 | 18.53 | 18.53 | 18.46 | 18.53 | 13,327 | +0.03(+0.15%) |
May 23, 2019 | 18.44 | 18.53 | 18.43 | 18.50 | 15,000 | -0.09(-0.46%) |
May 22, 2019 | 18.50 | 18.58 | 18.44 | 18.58 | 17,985 | +0.13(+0.70%) |
May 21, 2019 | 18.48 | 18.50 | 18.38 | 18.45 | 24,178 | +0.09(+0.47%) |
May 20, 2019 | 18.55 | 18.60 | 18.37 | 18.37 | 33,291 | -0.23(-1.26%) |
May 17, 2019 | 18.72 | 18.72 | 18.53 | 18.60 | 10,662 | -0.08(-0.43%) |
May 16, 2019 | 18.51 | 18.76 | 18.51 | 18.68 | 18,177 | +0.17(+0.92%) |
May 15, 2019 | 18.45 | 18.57 | 18.41 | 18.51 | 31,581 | +0.09(+0.46%) |
May 14, 2019 | 18.48 | 18.48 | 18.41 | 18.43 | 31,526 | +0.13(+0.69%) |
May 13, 2019 | 18.39 | 18.39 | 18.29 | 18.30 | 19,133 | -0.11(-0.61%) |
May 10, 2019 | 18.47 | 18.47 | 18.31 | 18.41 | 18,263 | +0.06(+0.34%) |
May 09, 2019 | 18.43 | 18.43 | 18.22 | 18.35 | 32,066 | -0.01(-0.08%) |
May 08, 2019 | 18.27 | 18.40 | 18.27 | 18.36 | 12,442 | +0.03(+0.15%) |
May 07, 2019 | 18.32 | 18.33 | 18.18 | 18.33 | 15,200 | +0.04(+0.23%) |
May 06, 2019 | 18.29 | 18.29 | 18.17 | 18.29 | 11,778 | +0.06(+0.35%) |
May 03, 2019 | 18.22 | 18.27 | 18.17 | 18.23 | 16,836 | +0.07(+0.39%) |
May 02, 2019 | 18.21 | 18.21 | 18.16 | 18.16 | 7,445 | -0.04(-0.19%) |
May 01, 2019 | 18.22 | 18.25 | 18.15 | 18.19 | 24,022 | +0.08(+0.43%) |
Apr 30, 2019 | 18.36 | 18.36 | 18.12 | 18.12 | 124,906 | -0.22(-1.18%) |
Apr 29, 2019 | 18.29 | 18.36 | 18.27 | 18.33 | 25,306 | +0.13(+0.73%) |
Apr 26, 2019 | 18.29 | 18.35 | 18.19 | 18.20 | 20,689 | -0.08(-0.46%) |
Apr 25, 2019 | 18.35 | 18.38 | 18.26 | 18.29 | 24,845 | -0.01(-0.08%) |
Apr 24, 2019 | 18.35 | 18.36 | 18.28 | 18.30 | 9,455 | -0.01(-0.04%) |
Apr 23, 2019 | 18.24 | 18.35 | 18.24 | 18.31 | 31,234 | +0.13(+0.69%) |
Apr 22, 2019 | 18.27 | 18.33 | 18.18 | 18.18 | 18,244 | -0.03(-0.15%) |
Apr 18, 2019 | 18.31 | 18.33 | 18.21 | 18.21 | 24,398 | -0.06(-0.31%) |
Apr 17, 2019 | 18.36 | 18.43 | 18.23 | 18.26 | 44,023 | -0.09(-0.50%) |
Apr 16, 2019 | 18.21 | 18.36 | 18.21 | 18.36 | 36,398 | +0.13(+0.69%) |
Apr 15, 2019 | 18.26 | 18.29 | 18.19 | 18.23 | 25,110 | +0.01(+0.08%) |
Apr 12, 2019 | 18.24 | 18.29 | 18.22 | 18.22 | 11,414 | +0.00(+0.00%) |
Apr 11, 2019 | 18.35 | 18.35 | 18.19 | 18.22 | 32,929 | -0.18(-0.99%) |
Apr 10, 2019 | 18.33 | 18.40 | 18.21 | 18.40 | 46,032 | +0.19(+1.04%) |
Apr 09, 2019 | 18.40 | 18.40 | 18.21 | 18.21 | 9,997 | -0.04(-0.23%) |
Apr 08, 2019 | 18.38 | 18.40 | 18.25 | 18.25 | 35,476 | -0.13(-0.69%) |
Apr 05, 2019 | 18.42 | 18.43 | 18.33 | 18.38 | 53,506 | -0.01(-0.08%) |
Apr 04, 2019 | 18.33 | 18.40 | 18.24 | 18.39 | 24,317 | +0.06(+0.31%) |
Apr 03, 2019 | 18.10 | 18.46 | 17.94 | 18.33 | 54,674 | +0.27(+1.47%) |
Apr 02, 2019 | 18.13 | 18.13 | 18.05 | 18.07 | 22,967 | -0.06(-0.35%) |
Apr 01, 2019 | 17.90 | 18.13 | 17.89 | 18.13 | 30,288 | +0.28(+1.57%) |
Mar 29, 2019 | 17.72 | 17.85 | 17.62 | 17.85 | 131,839 | +0.21(+1.17%) |
Mar 28, 2019 | 17.72 | 17.72 | 17.59 | 17.64 | 71,641 | -0.07(-0.38%) |
Mar 27, 2019 | 17.67 | 17.75 | 17.63 | 17.71 | 55,264 | +0.09(+0.52%) |
Mar 26, 2019 | 17.55 | 17.66 | 17.54 | 17.62 | 35,716 | +0.04(+0.24%) |
Mar 25, 2019 | 17.66 | 17.73 | 17.58 | 17.58 | 18,167 | -0.06(-0.32%) |
Mar 22, 2019 | 17.72 | 17.72 | 17.63 | 17.63 | 26,111 | -0.01(-0.04%) |
Mar 21, 2019 | 17.59 | 17.69 | 17.59 | 17.64 | 15,619 | +0.11(+0.64%) |
Mar 20, 2019 | 17.62 | 17.62 | 17.53 | 17.53 | 43,505 | -0.04(-0.24%) |
Mar 19, 2019 | 17.73 | 17.73 | 17.55 | 17.57 | 37,727 | -0.12(-0.67%) |
Mar 18, 2019 | 17.54 | 17.75 | 17.54 | 17.69 | 32,693 | +0.19(+1.08%) |
Mar 15, 2019 | 17.52 | 17.54 | 17.40 | 17.50 | 57,216 | +0.00(+0.00%) |
Mar 14, 2019 | 17.58 | 17.58 | 17.49 | 17.50 | 89,526 | -0.04(-0.20%) |
Mar 13, 2019 | 17.42 | 17.54 | 17.42 | 17.54 | 29,696 | +0.15(+0.85%) |
Mar 12, 2019 | 17.38 | 17.49 | 17.34 | 17.39 | 36,126 | +0.01(+0.08%) |
Mar 11, 2019 | 17.44 | 17.56 | 17.23 | 17.37 | 38,310 | -0.03(-0.16%) |
Mar 08, 2019 | 17.50 | 17.50 | 17.38 | 17.40 | 19,119 | -0.06(-0.32%) |
Mar 07, 2019 | 17.57 | 17.57 | 17.46 | 17.46 | 30,514 | -0.11(-0.60%) |
Mar 06, 2019 | 17.51 | 17.57 | 17.46 | 17.56 | 51,464 | +0.04(+0.24%) |
Mar 05, 2019 | 17.47 | 17.52 | 17.38 | 17.52 | 64,009 | +0.11(+0.64%) |
Mar 04, 2019 | 17.59 | 17.59 | 17.40 | 17.41 | 169,578 | -0.04(-0.24%) |