Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.78 | 16.88 | 16.75 | 16.84 | 290,592 | -0.17(-0.99%) |
May 30, 2019 | 17.00 | 17.02 | 16.97 | 17.00 | 43,660 | +0.07(+0.43%) |
May 29, 2019 | 16.88 | 16.94 | 16.86 | 16.93 | 21,051 | -0.16(-0.96%) |
May 28, 2019 | 17.17 | 17.19 | 17.09 | 17.10 | 82,558 | -0.05(-0.28%) |
May 24, 2019 | 17.18 | 17.22 | 17.08 | 17.14 | 230,631 | +0.15(+0.91%) |
May 23, 2019 | 17.05 | 17.05 | 16.93 | 16.99 | 33,418 | -0.21(-1.20%) |
May 22, 2019 | 17.16 | 17.24 | 17.12 | 17.20 | 42,880 | -0.04(-0.25%) |
May 21, 2019 | 17.25 | 17.25 | 17.14 | 17.24 | 12,416 | +0.10(+0.60%) |
May 20, 2019 | 17.12 | 17.14 | 17.05 | 17.14 | 18,464 | -0.02(-0.13%) |
May 17, 2019 | 17.18 | 17.24 | 17.16 | 17.16 | 569,753 | -0.03(-0.16%) |
May 16, 2019 | 17.14 | 17.31 | 17.14 | 17.19 | 60,792 | +0.05(+0.30%) |
May 15, 2019 | 17.00 | 17.15 | 16.92 | 17.14 | 16,192 | +0.09(+0.55%) |
May 14, 2019 | 16.99 | 17.11 | 16.98 | 17.04 | 39,629 | +0.20(+1.17%) |
May 13, 2019 | 16.94 | 16.94 | 16.81 | 16.84 | 22,254 | -0.40(-2.30%) |
May 10, 2019 | 17.12 | 17.27 | 17.04 | 17.24 | 21,231 | +0.07(+0.41%) |
May 09, 2019 | 17.02 | 17.17 | 16.99 | 17.17 | 35,266 | -0.10(-0.60%) |
May 08, 2019 | 17.20 | 17.30 | 17.17 | 17.27 | 33,620 | +0.00(+0.00%) |
May 07, 2019 | 17.38 | 17.38 | 17.20 | 17.27 | 42,878 | -0.27(-1.56%) |
May 06, 2019 | 17.32 | 17.59 | 17.32 | 17.55 | 35,655 | -0.12(-0.68%) |
May 03, 2019 | 17.62 | 17.74 | 17.60 | 17.67 | 781,602 | +0.09(+0.54%) |
May 02, 2019 | 17.65 | 17.65 | 17.48 | 17.57 | 116,122 | +0.04(+0.24%) |
May 01, 2019 | 17.74 | 17.74 | 17.53 | 17.53 | 35,120 | -0.15(-0.87%) |
Apr 30, 2019 | 17.70 | 17.70 | 17.56 | 17.68 | 28,016 | -0.07(-0.39%) |
Apr 29, 2019 | 17.68 | 17.75 | 17.65 | 17.75 | 12,689 | +0.15(+0.88%) |
Apr 26, 2019 | 17.60 | 17.62 | 17.50 | 17.60 | 89,009 | +0.02(+0.10%) |
Apr 25, 2019 | 17.48 | 17.58 | 17.46 | 17.58 | 133,186 | +0.00(+0.00%) |
Apr 24, 2019 | 17.58 | 17.59 | 17.52 | 17.58 | 16,404 | -0.02(-0.10%) |
Apr 23, 2019 | 17.62 | 17.72 | 17.58 | 17.60 | 44,656 | -0.06(-0.34%) |
Apr 22, 2019 | 17.65 | 17.66 | 17.57 | 17.66 | 42,569 | +0.03(+0.19%) |
Apr 18, 2019 | 17.70 | 17.70 | 17.56 | 17.62 | 59,028 | -0.02(-0.10%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.54 | 17.64 | 34,718 | +0.05(+0.26%) |
Apr 16, 2019 | 17.70 | 17.70 | 17.58 | 17.60 | 13,526 | +0.05(+0.28%) |
Apr 15, 2019 | 17.52 | 17.59 | 17.52 | 17.55 | 5,855 | +0.03(+0.20%) |
Apr 12, 2019 | 17.61 | 17.61 | 17.48 | 17.51 | 1,914,925 | +0.03(+0.15%) |
Apr 11, 2019 | 17.50 | 17.50 | 17.43 | 17.49 | 9,369 | +0.01(+0.05%) |
Apr 10, 2019 | 17.41 | 17.53 | 17.41 | 17.48 | 14,032 | +0.05(+0.30%) |
Apr 09, 2019 | 17.46 | 17.47 | 17.43 | 17.43 | 8,511 | -0.05(-0.29%) |
Apr 08, 2019 | 17.47 | 17.57 | 17.47 | 17.48 | 12,287 | -0.05(-0.29%) |
Apr 05, 2019 | 17.55 | 17.56 | 17.53 | 17.53 | 8,749 | +0.08(+0.44%) |
Apr 04, 2019 | 17.44 | 17.50 | 17.43 | 17.45 | 25,318 | -0.02(-0.12%) |
Apr 03, 2019 | 17.48 | 17.53 | 17.42 | 17.47 | 25,252 | +0.11(+0.62%) |
Apr 02, 2019 | 17.32 | 17.37 | 17.29 | 17.37 | 10,074 | -0.02(-0.10%) |
Apr 01, 2019 | 17.36 | 17.38 | 17.26 | 17.38 | 32,764 | +0.23(+1.35%) |
Mar 29, 2019 | 17.14 | 17.18 | 17.10 | 17.15 | 28,464 | +0.03(+0.15%) |
Mar 28, 2019 | 17.08 | 17.13 | 17.05 | 17.13 | 24,559 | +0.04(+0.25%) |
Mar 27, 2019 | 17.03 | 17.13 | 16.95 | 17.08 | 22,145 | +0.02(+0.10%) |
Mar 26, 2019 | 17.07 | 17.13 | 17.01 | 17.07 | 168,612 | +0.15(+0.86%) |
Mar 25, 2019 | 16.96 | 16.97 | 16.85 | 16.92 | 27,440 | -0.01(-0.08%) |
Mar 22, 2019 | 17.09 | 17.10 | 16.94 | 16.94 | 9,292 | -0.33(-1.92%) |
Mar 21, 2019 | 17.16 | 17.30 | 17.16 | 17.27 | 47,127 | -0.01(-0.05%) |
Mar 20, 2019 | 17.30 | 17.32 | 17.21 | 17.28 | 45,139 | -0.03(-0.15%) |
Mar 19, 2019 | 17.41 | 17.41 | 17.28 | 17.30 | 40,367 | -0.02(-0.10%) |
Mar 18, 2019 | 17.28 | 17.32 | 17.25 | 17.32 | 78,311 | +0.12(+0.72%) |
Mar 15, 2019 | 17.17 | 17.28 | 17.13 | 17.19 | 50,224 | +0.11(+0.62%) |
Mar 14, 2019 | 17.05 | 17.09 | 17.01 | 17.09 | 15,981 | +0.06(+0.35%) |
Mar 13, 2019 | 16.98 | 17.06 | 16.94 | 17.03 | 37,466 | +0.10(+0.60%) |
Mar 12, 2019 | 16.98 | 16.98 | 16.90 | 16.93 | 155,461 | +0.01(+0.05%) |
Mar 11, 2019 | 16.82 | 16.92 | 16.82 | 16.92 | 20,291 | +0.09(+0.56%) |
Mar 08, 2019 | 16.83 | 16.83 | 16.68 | 16.83 | 49,283 | +0.01(+0.05%) |
Mar 07, 2019 | 16.90 | 16.96 | 16.82 | 16.82 | 453,402 | -0.14(-0.85%) |
Mar 06, 2019 | 17.02 | 17.05 | 16.96 | 16.96 | 2,440,734 | -0.06(-0.35%) |
Mar 05, 2019 | 17.00 | 17.06 | 16.96 | 17.02 | 40,389 | +0.03(+0.15%) |
Mar 04, 2019 | 17.06 | 17.11 | 16.93 | 17.00 | 24,357 | -0.03(-0.15%) |