Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.81 | 17.88 | 17.70 | 17.70 | 4,005 | -0.28(-1.53%) |
May 30, 2019 | 18.05 | 18.05 | 17.81 | 17.98 | 3,307 | +0.17(+0.96%) |
May 29, 2019 | 17.90 | 18.07 | 17.81 | 17.81 | 4,054 | -0.13(-0.74%) |
May 28, 2019 | 17.84 | 18.05 | 17.64 | 17.94 | 6,722 | +0.15(+0.85%) |
May 24, 2019 | 17.73 | 18.31 | 17.58 | 17.79 | 8,642 | +0.31(+1.79%) |
May 23, 2019 | 17.86 | 18.00 | 17.36 | 17.48 | 15,231 | -0.37(-2.07%) |
May 22, 2019 | 17.85 | 18.02 | 17.85 | 17.85 | 2,701 | -0.17(-0.95%) |
May 21, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 1,839 | +0.00(+0.00%) |
May 20, 2019 | 17.90 | 18.02 | 17.85 | 18.02 | 2,691 | +0.12(+0.69%) |
May 17, 2019 | 17.89 | 18.02 | 17.89 | 17.89 | 2,529 | -0.13(-0.74%) |
May 16, 2019 | 17.97 | 18.03 | 17.94 | 18.03 | 4,034 | +0.06(+0.32%) |
May 15, 2019 | 17.80 | 17.97 | 17.80 | 17.97 | 1,342 | -0.01(-0.05%) |
May 14, 2019 | 17.83 | 17.98 | 17.83 | 17.98 | 3,302 | +0.20(+1.12%) |
May 13, 2019 | 17.90 | 17.97 | 17.75 | 17.78 | 6,981 | -0.20(-1.11%) |
May 10, 2019 | 18.01 | 18.01 | 17.89 | 17.98 | 3,056 | +0.09(+0.50%) |
May 09, 2019 | 17.91 | 18.28 | 17.89 | 17.89 | 2,027 | -0.08(-0.42%) |
May 08, 2019 | 17.95 | 18.11 | 17.91 | 17.96 | 3,233 | +0.01(+0.05%) |
May 07, 2019 | 17.78 | 17.95 | 17.78 | 17.95 | 2,777 | +0.17(+0.96%) |
May 06, 2019 | 17.78 | 18.30 | 17.78 | 17.78 | 2,832 | -0.51(-2.79%) |
May 03, 2019 | 18.00 | 18.30 | 17.83 | 18.30 | 2,962 | +0.39(+2.16%) |
May 02, 2019 | 18.01 | 18.05 | 17.71 | 17.91 | 2,699 | +0.16(+0.90%) |
May 01, 2019 | 17.81 | 17.93 | 17.70 | 17.75 | 2,669 | +0.00(+0.00%) |
Apr 30, 2019 | 17.81 | 17.81 | 17.68 | 17.75 | 13,624 | -0.02(-0.11%) |
Apr 29, 2019 | 17.59 | 17.77 | 17.59 | 17.77 | 5,225 | +0.18(+1.02%) |
Apr 26, 2019 | 17.58 | 17.71 | 17.55 | 17.59 | 3,703 | +0.01(+0.05%) |
Apr 25, 2019 | 17.43 | 17.61 | 17.42 | 17.58 | 4,966 | +0.16(+0.92%) |
Apr 24, 2019 | 17.46 | 17.53 | 17.42 | 17.42 | 2,967 | -0.09(-0.49%) |
Apr 23, 2019 | 17.37 | 17.50 | 17.37 | 17.50 | 10,088 | +0.14(+0.82%) |
Apr 22, 2019 | 17.44 | 17.44 | 17.30 | 17.36 | 7,547 | -0.12(-0.70%) |
Apr 18, 2019 | 17.28 | 17.48 | 16.28 | 17.48 | 6,455 | +0.22(+1.26%) |
Apr 17, 2019 | 17.47 | 17.52 | 17.27 | 17.27 | 2,508 | -0.04(-0.22%) |
Apr 16, 2019 | 17.27 | 17.55 | 17.27 | 17.30 | 5,243 | -0.16(-0.92%) |
Apr 15, 2019 | 17.23 | 17.46 | 17.21 | 17.46 | 2,819 | +0.24(+1.37%) |
Apr 12, 2019 | 17.44 | 17.54 | 17.22 | 17.23 | 3,174 | -0.05(-0.27%) |
Apr 11, 2019 | 17.57 | 17.60 | 17.27 | 17.27 | 1,593 | -0.09(-0.54%) |
Apr 10, 2019 | 17.16 | 17.46 | 17.16 | 17.37 | 6,459 | +0.11(+0.66%) |
Apr 09, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 1,994 | -0.05(-0.27%) |
Apr 08, 2019 | 17.26 | 17.36 | 17.26 | 17.30 | 8,768 | -0.07(-0.38%) |
Apr 05, 2019 | 17.18 | 17.40 | 17.12 | 17.37 | 18,095 | -0.02(-0.11%) |
Apr 04, 2019 | 17.24 | 17.48 | 17.09 | 17.39 | 7,451 | +0.10(+0.60%) |
Apr 03, 2019 | 17.12 | 17.39 | 16.88 | 17.28 | 6,192 | +0.21(+1.22%) |
Apr 02, 2019 | 16.82 | 17.08 | 16.82 | 17.08 | 5,925 | +0.16(+0.95%) |
Apr 01, 2019 | 17.16 | 17.16 | 16.86 | 16.92 | 5,440 | +0.12(+0.73%) |
Mar 29, 2019 | 17.09 | 17.27 | 16.79 | 16.79 | 5,291 | -0.27(-1.61%) |
Mar 28, 2019 | 17.20 | 17.20 | 16.73 | 17.07 | 4,888 | +0.43(+2.61%) |
Mar 27, 2019 | 16.39 | 16.66 | 16.39 | 16.63 | 8,861 | +0.25(+1.50%) |
Mar 26, 2019 | 15.70 | 16.41 | 15.70 | 16.39 | 11,349 | +0.71(+4.52%) |
Mar 25, 2019 | 16.77 | 17.23 | 15.56 | 15.68 | 7,437 | -1.16(-6.90%) |
Mar 22, 2019 | 17.61 | 17.64 | 16.84 | 16.84 | 12,380 | -0.67(-3.83%) |
Mar 21, 2019 | 17.32 | 17.73 | 17.32 | 17.51 | 9,865 | -0.05(-0.30%) |
Mar 20, 2019 | 17.77 | 17.77 | 17.50 | 17.56 | 5,632 | +0.06(+0.35%) |
Mar 19, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 1,176 | -0.17(-0.96%) |
Mar 18, 2019 | 17.68 | 17.71 | 17.56 | 17.67 | 4,953 | +0.17(+0.97%) |
Mar 15, 2019 | 17.61 | 17.91 | 17.48 | 17.50 | 32,592 | -0.21(-1.17%) |
Mar 14, 2019 | 17.55 | 17.71 | 17.41 | 17.71 | 3,619 | +0.04(+0.21%) |
Mar 13, 2019 | 17.72 | 17.83 | 17.58 | 17.67 | 5,478 | +0.05(+0.27%) |
Mar 12, 2019 | 17.72 | 17.72 | 17.62 | 17.62 | 3,331 | -0.09(-0.53%) |
Mar 11, 2019 | 17.36 | 17.72 | 17.36 | 17.72 | 29,111 | +0.29(+1.68%) |
Mar 08, 2019 | 17.32 | 17.67 | 17.32 | 17.43 | 4,867 | +0.06(+0.33%) |
Mar 07, 2019 | 17.69 | 17.69 | 17.36 | 17.37 | 7,971 | -0.27(-1.55%) |
Mar 06, 2019 | 17.71 | 17.71 | 17.64 | 17.64 | 3,012 | +0.12(+0.70%) |
Mar 05, 2019 | 17.68 | 17.68 | 17.36 | 17.52 | 4,184 | -0.03(-0.16%) |
Mar 04, 2019 | 17.77 | 17.77 | 17.55 | 17.55 | 3,666 | -0.35(-1.95%) |