Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.93 | 16.00 | 15.92 | 15.92 | 28,952 | -0.24(-1.46%) |
May 30, 2019 | 16.15 | 16.17 | 16.15 | 16.16 | 843 | -0.00(-0.02%) |
May 29, 2019 | 16.14 | 16.19 | 16.09 | 16.16 | 13,364 | -0.14(-0.89%) |
May 28, 2019 | 16.51 | 16.51 | 16.30 | 16.30 | 8,760 | -0.17(-1.04%) |
May 24, 2019 | 16.53 | 16.53 | 16.48 | 16.48 | 2,508 | -0.01(-0.05%) |
May 23, 2019 | 16.44 | 16.49 | 16.44 | 16.48 | 5,883 | -0.24(-1.44%) |
May 22, 2019 | 16.74 | 16.76 | 16.69 | 16.72 | 16,067 | -0.06(-0.37%) |
May 21, 2019 | 16.76 | 16.79 | 16.76 | 16.79 | 1,475 | +0.15(+0.92%) |
May 20, 2019 | 16.62 | 16.64 | 16.60 | 16.63 | 2,104 | -0.10(-0.60%) |
May 17, 2019 | 16.71 | 16.82 | 16.70 | 16.73 | 1,254 | -0.10(-0.62%) |
May 16, 2019 | 16.86 | 16.90 | 16.81 | 16.84 | 4,422 | +0.11(+0.69%) |
May 15, 2019 | 16.56 | 16.76 | 16.56 | 16.72 | 68,659 | +0.02(+0.13%) |
May 14, 2019 | 16.53 | 16.78 | 16.53 | 16.70 | 8,283 | +0.16(+0.97%) |
May 13, 2019 | 16.52 | 16.61 | 16.49 | 16.54 | 34,005 | -0.37(-2.20%) |
May 10, 2019 | 16.79 | 16.96 | 16.62 | 16.92 | 7,734 | +0.05(+0.31%) |
May 09, 2019 | 16.68 | 16.92 | 16.68 | 16.86 | 3,292 | -0.03(-0.15%) |
May 08, 2019 | 16.96 | 16.96 | 16.89 | 16.89 | 1,594 | -0.06(-0.37%) |
May 07, 2019 | 17.04 | 17.04 | 16.90 | 16.95 | 3,812 | -0.27(-1.59%) |
May 06, 2019 | 17.12 | 17.22 | 17.12 | 17.22 | 1,045 | -0.09(-0.54%) |
May 03, 2019 | 17.26 | 17.32 | 17.25 | 17.32 | 5,748 | +0.16(+0.95%) |
May 02, 2019 | 17.38 | 17.38 | 17.15 | 17.15 | 391 | -0.06(-0.35%) |
May 01, 2019 | 17.32 | 17.35 | 17.21 | 17.21 | 2,974 | -0.12(-0.67%) |
Apr 30, 2019 | 17.23 | 17.34 | 17.23 | 17.33 | 1,772 | -0.00(-0.01%) |
Apr 29, 2019 | 17.32 | 17.37 | 17.32 | 17.33 | 3,162 | +0.06(+0.36%) |
Apr 26, 2019 | 17.17 | 17.27 | 17.17 | 17.27 | 5,539 | +0.06(+0.33%) |
Apr 25, 2019 | 17.20 | 17.21 | 17.20 | 17.21 | 19,761 | -0.11(-0.66%) |
Apr 24, 2019 | 17.34 | 17.38 | 17.28 | 17.33 | 10,622 | -0.02(-0.10%) |
Apr 23, 2019 | 17.31 | 17.35 | 17.30 | 17.35 | 3,653 | +0.15(+0.86%) |
Apr 22, 2019 | 17.24 | 17.24 | 17.14 | 17.20 | 3,489 | -0.07(-0.39%) |
Apr 18, 2019 | 17.24 | 17.27 | 17.22 | 17.26 | 8,152 | +0.04(+0.25%) |
Apr 17, 2019 | 17.26 | 17.32 | 17.21 | 17.22 | 28,264 | -0.08(-0.45%) |
Apr 16, 2019 | 17.26 | 17.30 | 17.24 | 17.30 | 1,608 | +0.04(+0.25%) |
Apr 15, 2019 | 17.21 | 17.29 | 17.20 | 17.25 | 21,872 | -0.05(-0.28%) |
Apr 12, 2019 | 17.20 | 17.30 | 17.20 | 17.30 | 2,194 | +0.13(+0.78%) |
Apr 11, 2019 | 17.16 | 17.19 | 17.16 | 17.17 | 1,896 | +0.04(+0.25%) |
Apr 10, 2019 | 17.15 | 17.15 | 17.10 | 17.13 | 6,205 | +0.05(+0.29%) |
Apr 09, 2019 | 17.09 | 17.15 | 17.08 | 17.08 | 13,630 | -0.18(-1.07%) |
Apr 08, 2019 | 17.19 | 17.26 | 17.18 | 17.26 | 8,177 | +0.04(+0.25%) |
Apr 05, 2019 | 17.16 | 17.28 | 17.16 | 17.22 | 9,302 | +0.09(+0.53%) |
Apr 04, 2019 | 17.01 | 17.14 | 17.01 | 17.13 | 2,052 | +0.07(+0.42%) |
Apr 03, 2019 | 17.06 | 17.12 | 17.05 | 17.05 | 271,353 | +0.00(+0.00%) |
Apr 02, 2019 | 17.08 | 17.08 | 17.05 | 17.05 | 6,134 | -0.02(-0.14%) |
Apr 01, 2019 | 17.03 | 17.12 | 17.03 | 17.08 | 5,292 | +0.06(+0.34%) |
Mar 29, 2019 | 16.99 | 17.03 | 16.99 | 17.02 | 10,243 | -0.05(-0.28%) |
Mar 28, 2019 | 17.05 | 17.08 | 17.03 | 17.07 | 3,445 | -0.00(-0.03%) |
Mar 27, 2019 | 17.04 | 17.07 | 17.03 | 17.07 | 831 | +0.00(+0.03%) |
Mar 26, 2019 | 17.06 | 17.07 | 17.05 | 17.07 | 1,461 | +0.01(+0.08%) |
Mar 25, 2019 | 17.02 | 17.05 | 17.02 | 17.05 | 885 | +0.00(+0.03%) |
Mar 22, 2019 | 17.02 | 17.05 | 17.02 | 17.05 | 4,494 | -0.01(-0.06%) |
Mar 21, 2019 | 17.02 | 17.06 | 17.02 | 17.06 | 6,514 | +0.00(+0.01%) |
Mar 20, 2019 | 17.02 | 17.10 | 17.01 | 17.06 | 15,822 | +0.04(+0.23%) |
Mar 19, 2019 | 17.02 | 17.02 | 17.01 | 17.02 | 10,992 | +0.00(+0.03%) |
Mar 18, 2019 | 17.02 | 17.02 | 17.01 | 17.01 | 3,409 | -0.02(-0.11%) |
Mar 15, 2019 | 17.01 | 17.05 | 17.01 | 17.03 | 25,003 | -0.01(-0.08%) |
Mar 14, 2019 | 17.07 | 17.07 | 17.01 | 17.05 | 5,559 | +0.01(+0.08%) |
Mar 13, 2019 | 17.08 | 17.08 | 17.00 | 17.03 | 53,801 | +0.00(+0.00%) |
Mar 12, 2019 | 17.01 | 17.03 | 17.01 | 17.03 | 14,500 | -0.00(-0.03%) |
Mar 11, 2019 | 17.01 | 17.09 | 17.00 | 17.04 | 19,668 | +0.03(+0.20%) |
Mar 08, 2019 | 16.98 | 17.03 | 16.98 | 17.00 | 7,009 | -0.00(-0.03%) |
Mar 07, 2019 | 17.01 | 17.04 | 17.00 | 17.01 | 15,738 | -0.02(-0.11%) |
Mar 06, 2019 | 17.01 | 17.05 | 17.00 | 17.03 | 17,729 | +0.01(+0.06%) |
Mar 05, 2019 | 17.03 | 17.03 | 17.00 | 17.02 | 2,261 | +0.01(+0.06%) |
Mar 04, 2019 | 16.98 | 17.05 | 16.98 | 17.01 | 11,663 | -0.02(-0.11%) |