Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.44 | 17.44 | 17.25 | 17.37 | 13,233 | -0.14(-0.77%) |
May 30, 2019 | 17.38 | 17.52 | 17.38 | 17.51 | 9,419 | +0.17(+1.00%) |
May 29, 2019 | 17.30 | 17.95 | 17.18 | 17.33 | 14,854 | +0.02(+0.11%) |
May 28, 2019 | 17.50 | 17.57 | 17.30 | 17.31 | 15,452 | -0.18(-1.05%) |
May 24, 2019 | 17.46 | 17.53 | 17.40 | 17.50 | 13,440 | +0.15(+0.84%) |
May 23, 2019 | 17.49 | 17.49 | 17.24 | 17.35 | 38,697 | -0.39(-2.18%) |
May 22, 2019 | 17.77 | 17.77 | 17.64 | 17.74 | 18,008 | -0.09(-0.49%) |
May 21, 2019 | 17.72 | 17.89 | 17.72 | 17.83 | 28,856 | +0.30(+1.71%) |
May 20, 2019 | 17.61 | 17.72 | 17.53 | 17.53 | 25,417 | -0.40(-2.21%) |
May 17, 2019 | 18.16 | 18.23 | 17.92 | 17.92 | 26,363 | -0.35(-1.91%) |
May 16, 2019 | 18.31 | 18.43 | 18.24 | 18.27 | 22,594 | -0.11(-0.58%) |
May 15, 2019 | 18.09 | 18.42 | 18.04 | 18.38 | 25,720 | +0.26(+1.44%) |
May 14, 2019 | 17.87 | 18.21 | 17.87 | 18.12 | 21,539 | +0.32(+1.79%) |
May 13, 2019 | 18.26 | 18.26 | 17.80 | 17.80 | 40,853 | -0.86(-4.61%) |
May 10, 2019 | 18.53 | 18.66 | 18.30 | 18.66 | 28,327 | +0.05(+0.29%) |
May 09, 2019 | 18.47 | 18.60 | 18.27 | 18.60 | 43,397 | -0.17(-0.91%) |
May 08, 2019 | 18.88 | 18.97 | 18.77 | 18.77 | 27,634 | -0.05(-0.26%) |
May 07, 2019 | 19.01 | 19.03 | 18.72 | 18.82 | 51,893 | -0.38(-1.96%) |
May 06, 2019 | 18.92 | 19.20 | 18.87 | 19.20 | 31,225 | -0.15(-0.75%) |
May 03, 2019 | 19.16 | 19.34 | 19.11 | 19.34 | 15,404 | +0.26(+1.37%) |
May 02, 2019 | 19.03 | 19.23 | 18.98 | 19.08 | 31,944 | -0.06(-0.33%) |
May 01, 2019 | 19.31 | 19.31 | 19.11 | 19.15 | 12,541 | -0.04(-0.23%) |
Apr 30, 2019 | 19.10 | 19.27 | 19.09 | 19.19 | 35,051 | +0.14(+0.76%) |
Apr 29, 2019 | 19.04 | 19.05 | 18.99 | 19.05 | 35,392 | -0.11(-0.56%) |
Apr 26, 2019 | 18.87 | 19.15 | 18.82 | 19.15 | 18,506 | +0.17(+0.92%) |
Apr 25, 2019 | 19.15 | 19.16 | 18.86 | 18.98 | 20,890 | -0.16(-0.86%) |
Apr 24, 2019 | 19.11 | 19.32 | 19.10 | 19.14 | 32,380 | +0.09(+0.46%) |
Apr 23, 2019 | 18.93 | 19.07 | 18.90 | 19.05 | 45,800 | +0.14(+0.73%) |
Apr 22, 2019 | 18.95 | 18.95 | 18.84 | 18.92 | 27,270 | -0.05(-0.27%) |
Apr 18, 2019 | 19.02 | 19.02 | 18.78 | 18.97 | 71,749 | +0.01(+0.05%) |
Apr 17, 2019 | 19.08 | 19.10 | 18.83 | 18.96 | 25,752 | +0.10(+0.51%) |
Apr 16, 2019 | 18.67 | 18.91 | 18.67 | 18.86 | 42,145 | +0.23(+1.21%) |
Apr 15, 2019 | 18.71 | 18.71 | 18.59 | 18.64 | 55,468 | -0.07(-0.37%) |
Apr 12, 2019 | 18.59 | 18.71 | 18.58 | 18.70 | 31,015 | +0.20(+1.08%) |
Apr 11, 2019 | 18.53 | 18.55 | 18.47 | 18.50 | 17,251 | -0.01(-0.05%) |
Apr 10, 2019 | 18.31 | 18.51 | 18.31 | 18.51 | 22,975 | +0.14(+0.76%) |
Apr 09, 2019 | 18.47 | 18.47 | 18.37 | 18.37 | 14,140 | -0.09(-0.50%) |
Apr 08, 2019 | 18.46 | 18.46 | 18.38 | 18.46 | 8,692 | -0.03(-0.14%) |
Apr 05, 2019 | 18.44 | 18.49 | 18.39 | 18.49 | 19,126 | +0.18(+0.98%) |
Apr 04, 2019 | 18.28 | 18.38 | 18.26 | 18.31 | 15,764 | -0.01(-0.06%) |
Apr 03, 2019 | 18.21 | 18.42 | 18.21 | 18.32 | 75,678 | +0.26(+1.43%) |
Apr 02, 2019 | 17.99 | 18.14 | 17.98 | 18.06 | 17,517 | +0.08(+0.46%) |
Apr 01, 2019 | 17.90 | 18.02 | 17.88 | 17.98 | 33,712 | +0.27(+1.54%) |
Mar 29, 2019 | 17.66 | 17.73 | 17.57 | 17.71 | 14,267 | +0.13(+0.76%) |
Mar 28, 2019 | 17.53 | 17.59 | 17.42 | 17.57 | 12,536 | +0.07(+0.41%) |
Mar 27, 2019 | 17.73 | 17.73 | 17.42 | 17.50 | 18,247 | -0.14(-0.82%) |
Mar 26, 2019 | 17.69 | 17.80 | 17.65 | 17.65 | 11,218 | +0.06(+0.36%) |
Mar 25, 2019 | 17.69 | 17.70 | 17.51 | 17.58 | 24,105 | -0.20(-1.14%) |
Mar 22, 2019 | 18.35 | 18.38 | 17.79 | 17.79 | 29,361 | -0.68(-3.66%) |
Mar 21, 2019 | 18.23 | 18.48 | 18.22 | 18.46 | 19,804 | +0.19(+1.05%) |
Mar 20, 2019 | 18.34 | 18.45 | 18.13 | 18.27 | 23,434 | -0.12(-0.66%) |
Mar 19, 2019 | 18.43 | 18.48 | 18.36 | 18.39 | 14,727 | +0.05(+0.29%) |
Mar 18, 2019 | 18.43 | 18.47 | 18.22 | 18.34 | 36,084 | -0.03(-0.16%) |
Mar 15, 2019 | 18.14 | 18.42 | 18.14 | 18.37 | 23,055 | +0.28(+1.54%) |
Mar 14, 2019 | 18.17 | 18.30 | 18.05 | 18.09 | 10,308 | -0.14(-0.78%) |
Mar 13, 2019 | 18.15 | 18.26 | 18.10 | 18.23 | 11,994 | +0.11(+0.61%) |
Mar 12, 2019 | 18.16 | 18.16 | 18.05 | 18.12 | 63,648 | -0.04(-0.20%) |
Mar 11, 2019 | 17.90 | 18.20 | 17.90 | 18.16 | 16,901 | +0.31(+1.73%) |
Mar 08, 2019 | 18.00 | 18.00 | 17.71 | 17.85 | 14,060 | -0.07(-0.42%) |
Mar 07, 2019 | 18.14 | 18.21 | 17.92 | 17.92 | 13,029 | -0.41(-2.23%) |
Mar 06, 2019 | 18.49 | 18.49 | 18.27 | 18.33 | 21,351 | -0.24(-1.29%) |
Mar 05, 2019 | 18.46 | 18.62 | 18.43 | 18.57 | 14,101 | +0.12(+0.63%) |
Mar 04, 2019 | 18.61 | 18.63 | 18.28 | 18.45 | 14,868 | -0.02(-0.11%) |