Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.20 | 16.36 | 16.10 | 16.19 | 84,600 | -0.16(-0.98%) |
May 30, 2019 | 16.38 | 16.48 | 16.28 | 16.35 | 34,734 | -0.02(-0.12%) |
May 29, 2019 | 16.30 | 16.38 | 16.20 | 16.37 | 52,973 | +0.01(+0.06%) |
May 28, 2019 | 16.38 | 16.51 | 16.33 | 16.36 | 40,757 | -0.02(-0.12%) |
May 24, 2019 | 16.48 | 16.57 | 16.32 | 16.38 | 50,900 | +0.00(+0.00%) |
May 23, 2019 | 16.24 | 16.41 | 16.20 | 16.38 | 91,203 | +0.01(+0.06%) |
May 22, 2019 | 16.63 | 16.81 | 16.31 | 16.37 | 54,193 | -0.33(-1.98%) |
May 21, 2019 | 16.64 | 16.75 | 16.55 | 16.70 | 30,961 | +0.10(+0.60%) |
May 20, 2019 | 16.68 | 16.96 | 16.52 | 16.60 | 54,060 | -0.17(-1.01%) |
May 17, 2019 | 16.75 | 17.10 | 16.69 | 16.77 | 56,800 | -0.11(-0.65%) |
May 16, 2019 | 16.94 | 17.20 | 16.82 | 16.88 | 71,553 | +0.07(+0.42%) |
May 15, 2019 | 16.81 | 17.10 | 16.77 | 16.81 | 75,807 | -0.03(-0.18%) |
May 14, 2019 | 17.17 | 17.30 | 16.80 | 16.84 | 59,687 | -0.26(-1.52%) |
May 13, 2019 | 17.49 | 17.54 | 17.09 | 17.10 | 62,786 | -0.59(-3.34%) |
May 10, 2019 | 17.62 | 17.80 | 17.44 | 17.69 | 41,200 | +0.00(+0.00%) |
May 09, 2019 | 18.31 | 18.33 | 17.65 | 17.69 | 46,277 | -0.67(-3.65%) |
May 08, 2019 | 18.16 | 18.42 | 18.08 | 18.36 | 38,841 | +0.20(+1.10%) |
May 07, 2019 | 18.56 | 18.86 | 18.00 | 18.16 | 60,126 | -0.39(-2.10%) |
May 06, 2019 | 17.92 | 18.61 | 17.92 | 18.55 | 69,181 | +0.49(+2.71%) |
May 03, 2019 | 17.63 | 18.13 | 17.59 | 18.06 | 47,200 | +0.46(+2.61%) |
May 02, 2019 | 17.44 | 17.85 | 17.44 | 17.60 | 57,979 | +0.12(+0.69%) |
May 01, 2019 | 17.39 | 17.56 | 17.31 | 17.48 | 56,047 | +0.23(+1.33%) |
Apr 30, 2019 | 17.46 | 17.54 | 17.17 | 17.25 | 34,607 | -0.19(-1.09%) |
Apr 29, 2019 | 17.42 | 17.57 | 17.37 | 17.44 | 39,035 | +0.07(+0.40%) |
Apr 26, 2019 | 17.49 | 17.52 | 17.29 | 17.37 | 40,500 | -0.13(-0.74%) |
Apr 25, 2019 | 17.35 | 17.64 | 17.35 | 17.50 | 59,640 | +0.11(+0.63%) |
Apr 24, 2019 | 17.39 | 17.59 | 17.35 | 17.39 | 44,069 | +0.02(+0.12%) |
Apr 23, 2019 | 17.32 | 17.47 | 17.23 | 17.37 | 93,585 | +0.14(+0.81%) |
Apr 22, 2019 | 17.17 | 17.24 | 16.85 | 17.23 | 52,661 | -0.02(-0.12%) |
Apr 18, 2019 | 17.35 | 17.50 | 17.09 | 17.25 | 49,300 | -0.16(-0.92%) |
Apr 17, 2019 | 17.76 | 17.76 | 17.41 | 17.41 | 37,888 | -0.33(-1.86%) |
Apr 16, 2019 | 17.76 | 17.81 | 17.59 | 17.74 | 23,727 | +0.04(+0.23%) |
Apr 15, 2019 | 17.72 | 17.75 | 17.58 | 17.70 | 43,088 | +0.00(+0.00%) |
Apr 12, 2019 | 17.62 | 17.73 | 17.51 | 17.70 | 37,100 | +0.12(+0.68%) |
Apr 11, 2019 | 17.73 | 17.79 | 17.57 | 17.58 | 24,141 | -0.11(-0.62%) |
Apr 10, 2019 | 17.54 | 17.77 | 17.52 | 17.69 | 120,263 | +0.19(+1.09%) |
Apr 09, 2019 | 17.75 | 17.76 | 17.50 | 17.50 | 26,531 | -0.31(-1.74%) |
Apr 08, 2019 | 17.56 | 17.85 | 17.46 | 17.81 | 27,479 | +0.14(+0.79%) |
Apr 05, 2019 | 17.46 | 17.75 | 17.37 | 17.67 | 33,100 | +0.26(+1.49%) |
Apr 04, 2019 | 17.35 | 17.46 | 17.29 | 17.41 | 43,736 | +0.11(+0.64%) |
Apr 03, 2019 | 17.57 | 17.67 | 17.27 | 17.30 | 37,519 | -0.18(-1.03%) |
Apr 02, 2019 | 17.57 | 17.57 | 17.33 | 17.48 | 33,986 | -0.17(-0.96%) |
Apr 01, 2019 | 17.66 | 17.83 | 17.48 | 17.65 | 31,994 | +0.05(+0.28%) |
Mar 29, 2019 | 17.40 | 17.70 | 17.12 | 17.60 | 92,900 | +0.30(+1.73%) |
Mar 28, 2019 | 17.45 | 17.57 | 17.22 | 17.30 | 46,627 | -0.15(-0.86%) |
Mar 27, 2019 | 17.63 | 17.70 | 17.38 | 17.45 | 61,410 | -0.25(-1.41%) |
Mar 26, 2019 | 17.56 | 17.72 | 17.50 | 17.70 | 27,947 | +0.19(+1.09%) |
Mar 25, 2019 | 17.04 | 17.55 | 17.03 | 17.51 | 50,506 | +0.39(+2.28%) |
Mar 22, 2019 | 17.90 | 17.98 | 16.98 | 17.12 | 149,200 | -0.86(-4.78%) |
Mar 21, 2019 | 18.12 | 18.50 | 17.93 | 17.98 | 55,667 | -0.20(-1.10%) |
Mar 20, 2019 | 18.40 | 18.54 | 18.18 | 18.18 | 69,842 | -0.26(-1.41%) |
Mar 19, 2019 | 18.52 | 18.52 | 18.15 | 18.44 | 89,688 | -0.06(-0.32%) |
Mar 18, 2019 | 18.48 | 18.63 | 18.24 | 18.50 | 74,812 | +0.05(+0.27%) |
Mar 15, 2019 | 18.24 | 18.48 | 18.10 | 18.45 | 122,400 | +0.17(+0.93%) |
Mar 14, 2019 | 18.17 | 18.28 | 18.07 | 18.28 | 23,369 | +0.05(+0.27%) |
Mar 13, 2019 | 18.11 | 18.30 | 18.11 | 18.23 | 34,434 | +0.17(+0.94%) |
Mar 12, 2019 | 18.07 | 18.15 | 17.95 | 18.06 | 34,995 | +0.03(+0.17%) |
Mar 11, 2019 | 17.66 | 18.13 | 17.56 | 18.03 | 39,659 | +0.42(+2.39%) |
Mar 08, 2019 | 17.43 | 17.67 | 17.36 | 17.61 | 53,600 | +0.14(+0.80%) |
Mar 07, 2019 | 17.88 | 17.89 | 17.46 | 17.47 | 107,543 | -0.45(-2.51%) |
Mar 06, 2019 | 18.39 | 18.53 | 17.85 | 17.92 | 52,935 | -0.56(-3.03%) |
Mar 05, 2019 | 18.39 | 18.63 | 18.36 | 18.48 | 34,396 | +0.07(+0.38%) |
Mar 04, 2019 | 18.30 | 18.62 | 18.09 | 18.41 | 54,089 | +0.06(+0.33%) |