Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.69 | 16.95 | 16.68 | 16.90 | 47,007 | -0.05(-0.28%) |
May 30, 2019 | 17.05 | 17.32 | 16.78 | 16.94 | 49,810 | -0.11(-0.65%) |
May 29, 2019 | 17.16 | 17.32 | 16.93 | 17.05 | 105,365 | -0.21(-1.24%) |
May 28, 2019 | 17.26 | 17.43 | 17.16 | 17.27 | 97,404 | +0.04(+0.23%) |
May 24, 2019 | 17.12 | 17.35 | 17.12 | 17.23 | 86,559 | +0.10(+0.60%) |
May 23, 2019 | 17.54 | 17.66 | 17.12 | 17.12 | 62,004 | -0.60(-3.39%) |
May 22, 2019 | 17.90 | 17.92 | 17.62 | 17.73 | 42,689 | -0.25(-1.41%) |
May 21, 2019 | 17.86 | 17.98 | 17.73 | 17.98 | 54,472 | +0.13(+0.71%) |
May 20, 2019 | 17.57 | 17.91 | 17.57 | 17.85 | 30,558 | +0.21(+1.17%) |
May 17, 2019 | 17.88 | 18.00 | 17.61 | 17.65 | 38,667 | -0.28(-1.55%) |
May 16, 2019 | 17.94 | 18.17 | 17.88 | 17.92 | 38,471 | +0.09(+0.53%) |
May 15, 2019 | 17.76 | 17.95 | 17.73 | 17.83 | 27,264 | -0.15(-0.84%) |
May 14, 2019 | 17.68 | 18.02 | 17.67 | 17.98 | 36,969 | +0.32(+1.84%) |
May 13, 2019 | 17.73 | 17.91 | 17.62 | 17.66 | 45,581 | -0.32(-1.76%) |
May 10, 2019 | 17.74 | 17.99 | 17.61 | 17.97 | 80,747 | +0.22(+1.25%) |
May 09, 2019 | 17.89 | 17.96 | 17.71 | 17.75 | 63,542 | -0.21(-1.19%) |
May 08, 2019 | 18.07 | 18.27 | 17.92 | 17.96 | 55,240 | -0.11(-0.61%) |
May 07, 2019 | 18.30 | 18.31 | 17.95 | 18.07 | 30,375 | -0.38(-2.06%) |
May 06, 2019 | 18.38 | 18.60 | 18.38 | 18.45 | 30,691 | -0.14(-0.77%) |
May 03, 2019 | 18.34 | 18.64 | 18.34 | 18.60 | 56,358 | +0.25(+1.38%) |
May 02, 2019 | 18.11 | 18.41 | 18.02 | 18.34 | 53,625 | +0.30(+1.67%) |
May 01, 2019 | 18.31 | 18.32 | 17.63 | 18.04 | 52,010 | -0.37(-2.02%) |
Apr 30, 2019 | 18.66 | 18.66 | 18.29 | 18.41 | 67,462 | -0.25(-1.36%) |
Apr 29, 2019 | 18.40 | 18.72 | 18.39 | 18.67 | 34,444 | +0.26(+1.42%) |
Apr 26, 2019 | 18.06 | 18.41 | 17.89 | 18.41 | 36,140 | +0.38(+2.11%) |
Apr 25, 2019 | 18.24 | 18.26 | 17.99 | 18.03 | 40,123 | -0.28(-1.51%) |
Apr 24, 2019 | 18.34 | 18.41 | 18.15 | 18.30 | 33,980 | +0.08(+0.43%) |
Apr 23, 2019 | 18.03 | 18.38 | 17.97 | 18.23 | 46,094 | +0.31(+1.72%) |
Apr 22, 2019 | 17.94 | 18.07 | 17.85 | 17.92 | 34,775 | -0.13(-0.75%) |
Apr 18, 2019 | 18.00 | 18.14 | 17.88 | 18.05 | 33,107 | -0.10(-0.57%) |
Apr 17, 2019 | 18.13 | 18.19 | 17.98 | 18.15 | 26,774 | +0.06(+0.35%) |
Apr 16, 2019 | 17.97 | 18.13 | 17.82 | 18.09 | 37,345 | +0.15(+0.84%) |
Apr 15, 2019 | 18.03 | 18.28 | 17.84 | 17.94 | 35,225 | -0.13(-0.74%) |
Apr 12, 2019 | 18.10 | 18.23 | 17.66 | 18.07 | 32,602 | +0.11(+0.62%) |
Apr 11, 2019 | 17.86 | 18.07 | 17.86 | 17.96 | 36,700 | +0.06(+0.35%) |
Apr 10, 2019 | 17.64 | 17.92 | 17.57 | 17.90 | 36,479 | +0.35(+1.98%) |
Apr 09, 2019 | 17.79 | 17.87 | 17.54 | 17.55 | 44,913 | -0.31(-1.73%) |
Apr 08, 2019 | 17.93 | 18.04 | 17.81 | 17.86 | 45,756 | -0.08(-0.44%) |
Apr 05, 2019 | 17.64 | 17.96 | 17.64 | 17.94 | 53,452 | +0.31(+1.75%) |
Apr 04, 2019 | 17.47 | 17.79 | 17.47 | 17.63 | 67,279 | +0.13(+0.77%) |
Apr 03, 2019 | 17.61 | 17.63 | 17.41 | 17.50 | 50,743 | +0.05(+0.27%) |
Apr 02, 2019 | 17.61 | 17.65 | 17.41 | 17.45 | 30,614 | -0.15(-0.85%) |
Apr 01, 2019 | 17.36 | 17.64 | 17.36 | 17.60 | 71,465 | +0.25(+1.41%) |
Mar 29, 2019 | 17.50 | 17.54 | 17.14 | 17.35 | 56,232 | +0.00(+0.00%) |
Mar 28, 2019 | 17.33 | 17.47 | 17.24 | 17.35 | 87,435 | +0.02(+0.09%) |
Mar 27, 2019 | 17.23 | 17.46 | 17.20 | 17.34 | 49,617 | +0.03(+0.18%) |
Mar 26, 2019 | 16.91 | 17.31 | 16.90 | 17.31 | 68,475 | +0.48(+2.87%) |
Mar 25, 2019 | 16.63 | 16.95 | 16.49 | 16.82 | 55,086 | +0.25(+1.48%) |
Mar 22, 2019 | 17.13 | 17.20 | 16.43 | 16.58 | 108,168 | -0.66(-3.81%) |
Mar 21, 2019 | 17.33 | 17.64 | 17.23 | 17.24 | 50,556 | -0.16(-0.91%) |
Mar 20, 2019 | 17.79 | 17.79 | 17.35 | 17.39 | 57,842 | -0.35(-1.96%) |
Mar 19, 2019 | 18.23 | 18.23 | 17.67 | 17.74 | 48,938 | -0.42(-2.31%) |
Mar 18, 2019 | 18.11 | 18.41 | 18.07 | 18.16 | 63,577 | +0.15(+0.84%) |
Mar 15, 2019 | 18.19 | 18.57 | 17.96 | 18.01 | 385,791 | -0.19(-1.04%) |
Mar 14, 2019 | 18.30 | 18.36 | 18.19 | 18.20 | 94,258 | -0.06(-0.30%) |
Mar 13, 2019 | 18.22 | 18.34 | 18.17 | 18.26 | 118,326 | +0.06(+0.30%) |
Mar 12, 2019 | 18.16 | 18.26 | 18.09 | 18.20 | 106,378 | +0.06(+0.31%) |
Mar 11, 2019 | 17.85 | 18.15 | 17.72 | 18.15 | 100,983 | +0.41(+2.32%) |
Mar 08, 2019 | 17.73 | 17.84 | 17.63 | 17.73 | 92,946 | -0.04(-0.22%) |
Mar 07, 2019 | 17.95 | 18.15 | 17.67 | 17.77 | 125,446 | -0.17(-0.96%) |
Mar 06, 2019 | 18.10 | 18.26 | 17.80 | 17.95 | 79,824 | -0.18(-1.00%) |
Mar 05, 2019 | 18.11 | 18.21 | 17.95 | 18.13 | 91,204 | -0.05(-0.30%) |
Mar 04, 2019 | 18.30 | 18.34 | 18.11 | 18.18 | 171,005 | -0.19(-1.03%) |