Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.76 | 16.88 | 16.72 | 16.88 | 2,443 | +0.14(+0.86%) |
May 30, 2019 | 16.72 | 16.74 | 16.66 | 16.74 | 1,043 | +0.05(+0.32%) |
May 29, 2019 | 16.60 | 16.71 | 16.59 | 16.69 | 3,641 | +0.20(+1.19%) |
May 28, 2019 | 16.59 | 16.59 | 16.48 | 16.49 | 3,251 | -0.06(-0.35%) |
May 24, 2019 | 16.55 | 16.82 | 16.55 | 16.55 | 9,286 | +0.04(+0.25%) |
May 23, 2019 | 16.73 | 16.78 | 16.46 | 16.51 | 5,597 | -0.29(-1.73%) |
May 22, 2019 | 17.01 | 17.01 | 16.78 | 16.80 | 14,116 | -0.23(-1.37%) |
May 21, 2019 | 17.16 | 17.16 | 17.03 | 17.03 | 1,993 | -0.07(-0.41%) |
May 20, 2019 | 17.10 | 17.14 | 17.08 | 17.10 | 2,936 | +0.02(+0.12%) |
May 17, 2019 | 17.31 | 17.32 | 17.07 | 17.08 | 45,335 | -0.29(-1.65%) |
May 16, 2019 | 17.49 | 17.54 | 17.29 | 17.37 | 9,571 | +0.07(+0.43%) |
May 15, 2019 | 17.26 | 17.29 | 17.19 | 17.29 | 7,864 | +0.03(+0.19%) |
May 14, 2019 | 17.18 | 17.26 | 17.17 | 17.26 | 3,415 | +0.10(+0.57%) |
May 13, 2019 | 17.23 | 17.36 | 17.16 | 17.16 | 5,922 | -0.48(-2.74%) |
May 10, 2019 | 17.41 | 17.66 | 17.41 | 17.64 | 5,743 | +0.17(+0.98%) |
May 09, 2019 | 17.56 | 17.59 | 17.21 | 17.47 | 7,275 | -0.10(-0.56%) |
May 08, 2019 | 17.54 | 17.72 | 17.51 | 17.57 | 3,332 | +0.03(+0.19%) |
May 07, 2019 | 17.99 | 17.99 | 17.46 | 17.54 | 5,921 | -0.31(-1.74%) |
May 06, 2019 | 17.81 | 17.85 | 17.57 | 17.85 | 28,410 | -0.31(-1.71%) |
May 03, 2019 | 17.95 | 18.16 | 17.95 | 18.16 | 4,765 | +0.36(+2.02%) |
May 02, 2019 | 17.95 | 18.31 | 17.79 | 17.80 | 8,620 | -0.20(-1.14%) |
May 01, 2019 | 18.09 | 18.12 | 17.78 | 18.00 | 2,782 | -0.04(-0.23%) |
Apr 30, 2019 | 18.09 | 18.09 | 17.82 | 18.04 | 36,269 | -0.02(-0.14%) |
Apr 29, 2019 | 18.16 | 18.16 | 18.04 | 18.07 | 4,080 | -0.07(-0.36%) |
Apr 26, 2019 | 18.11 | 18.17 | 18.09 | 18.13 | 2,443 | +0.10(+0.57%) |
Apr 25, 2019 | 18.10 | 18.19 | 18.00 | 18.03 | 5,079 | -0.01(-0.07%) |
Apr 24, 2019 | 18.16 | 18.16 | 18.04 | 18.04 | 4,751 | -0.17(-0.94%) |
Apr 23, 2019 | 18.29 | 18.31 | 18.18 | 18.22 | 7,012 | -0.07(-0.40%) |
Apr 22, 2019 | 18.31 | 18.63 | 18.25 | 18.29 | 3,966 | -0.16(-0.89%) |
Apr 18, 2019 | 18.57 | 18.57 | 18.35 | 18.45 | 16,863 | +0.04(+0.20%) |
Apr 17, 2019 | 18.43 | 18.46 | 18.40 | 18.42 | 1,665 | +0.09(+0.47%) |
Apr 16, 2019 | 18.25 | 18.36 | 18.21 | 18.33 | 21,796 | -0.01(-0.03%) |
Apr 15, 2019 | 18.24 | 18.34 | 18.22 | 18.34 | 3,421 | +0.11(+0.62%) |
Apr 12, 2019 | 18.25 | 18.37 | 18.22 | 18.22 | 4,521 | +0.02(+0.14%) |
Apr 11, 2019 | 18.26 | 18.39 | 18.19 | 18.20 | 4,355 | -0.06(-0.31%) |
Apr 10, 2019 | 18.22 | 18.38 | 18.22 | 18.26 | 14,755 | +0.04(+0.22%) |
Apr 09, 2019 | 18.22 | 18.25 | 18.15 | 18.22 | 10,434 | +0.08(+0.43%) |
Apr 08, 2019 | 18.18 | 18.18 | 18.05 | 18.14 | 6,035 | +0.07(+0.39%) |
Apr 05, 2019 | 17.85 | 18.14 | 17.85 | 18.07 | 6,109 | +0.14(+0.78%) |
Apr 04, 2019 | 17.91 | 18.01 | 17.91 | 17.93 | 10,673 | -0.04(-0.21%) |
Apr 03, 2019 | 17.95 | 18.02 | 17.93 | 17.97 | 4,424 | +0.08(+0.44%) |
Apr 02, 2019 | 17.95 | 17.95 | 17.89 | 17.89 | 3,282 | -0.01(-0.05%) |
Apr 01, 2019 | 17.86 | 17.96 | 17.85 | 17.90 | 8,562 | +0.29(+1.67%) |
Mar 29, 2019 | 17.55 | 17.61 | 17.55 | 17.60 | 2,810 | +0.23(+1.32%) |
Mar 28, 2019 | 17.38 | 17.39 | 17.35 | 17.37 | 4,650 | -0.13(-0.75%) |
Mar 27, 2019 | 17.59 | 17.59 | 17.42 | 17.50 | 13,230 | -0.04(-0.23%) |
Mar 26, 2019 | 17.55 | 17.79 | 17.52 | 17.55 | 17,415 | -0.02(-0.14%) |
Mar 25, 2019 | 17.59 | 17.61 | 17.57 | 17.57 | 16,270 | -0.11(-0.60%) |
Mar 22, 2019 | 17.91 | 18.08 | 17.68 | 17.68 | 4,765 | -0.18(-1.03%) |
Mar 21, 2019 | 17.88 | 17.89 | 17.84 | 17.86 | 3,829 | -0.03(-0.16%) |
Mar 20, 2019 | 17.87 | 18.00 | 17.75 | 17.89 | 7,825 | +0.02(+0.09%) |
Mar 19, 2019 | 17.88 | 17.89 | 17.87 | 17.87 | 3,399 | +0.05(+0.28%) |
Mar 18, 2019 | 17.84 | 17.85 | 17.82 | 17.82 | 9,541 | +0.14(+0.81%) |
Mar 15, 2019 | 17.80 | 17.80 | 17.68 | 17.68 | 1,344 | +0.05(+0.30%) |
Mar 14, 2019 | 17.76 | 17.98 | 17.63 | 17.63 | 7,752 | -0.15(-0.83%) |
Mar 13, 2019 | 17.87 | 17.87 | 17.77 | 17.77 | 2,173 | +0.02(+0.09%) |
Mar 12, 2019 | 17.86 | 17.86 | 17.75 | 17.76 | 9,458 | -0.01(-0.05%) |
Mar 11, 2019 | 17.79 | 17.93 | 17.72 | 17.77 | 11,964 | +0.14(+0.79%) |
Mar 08, 2019 | 17.51 | 18.23 | 17.51 | 17.63 | 4,399 | +0.00(+0.03%) |
Mar 07, 2019 | 17.76 | 17.76 | 17.62 | 17.62 | 2,712 | -0.17(-0.97%) |
Mar 06, 2019 | 17.96 | 17.96 | 17.75 | 17.80 | 13,236 | -0.05(-0.30%) |
Mar 05, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 909 | +0.09(+0.51%) |
Mar 04, 2019 | 17.95 | 18.00 | 17.68 | 17.76 | 8,442 | +0.01(+0.05%) |