Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.58 | 16.68 | 16.50 | 16.67 | 76,754 | +0.08(+0.48%) |
May 30, 2019 | 16.51 | 16.68 | 16.51 | 16.59 | 113,898 | +0.09(+0.53%) |
May 29, 2019 | 16.52 | 16.56 | 16.43 | 16.50 | 125,366 | -0.13(-0.79%) |
May 28, 2019 | 16.66 | 16.69 | 16.47 | 16.64 | 48,507 | +0.04(+0.27%) |
May 24, 2019 | 16.58 | 16.63 | 16.50 | 16.59 | 120,696 | +0.14(+0.85%) |
May 23, 2019 | 16.43 | 16.50 | 16.30 | 16.45 | 126,484 | -0.17(-1.01%) |
May 22, 2019 | 16.61 | 16.66 | 16.56 | 16.62 | 87,499 | +0.03(+0.16%) |
May 21, 2019 | 16.44 | 16.59 | 16.39 | 16.59 | 75,577 | +0.23(+1.40%) |
May 20, 2019 | 16.28 | 16.37 | 16.24 | 16.36 | 140,697 | +0.07(+0.43%) |
May 17, 2019 | 16.34 | 16.46 | 16.29 | 16.29 | 40,534 | -0.26(-1.54%) |
May 16, 2019 | 16.50 | 16.62 | 16.50 | 16.55 | 467,138 | +0.06(+0.37%) |
May 15, 2019 | 16.33 | 16.58 | 16.28 | 16.49 | 190,052 | -0.02(-0.11%) |
May 14, 2019 | 16.44 | 16.56 | 16.41 | 16.50 | 242,338 | +0.17(+1.02%) |
May 13, 2019 | 16.51 | 16.51 | 16.29 | 16.34 | 74,057 | -0.53(-3.16%) |
May 10, 2019 | 16.77 | 16.88 | 16.59 | 16.87 | 100,712 | +0.06(+0.34%) |
May 09, 2019 | 16.70 | 16.81 | 16.52 | 16.81 | 195,173 | -0.15(-0.88%) |
May 08, 2019 | 16.91 | 17.00 | 16.87 | 16.96 | 744,160 | +0.15(+0.89%) |
May 07, 2019 | 16.89 | 17.00 | 16.72 | 16.81 | 191,197 | -0.22(-1.29%) |
May 06, 2019 | 16.86 | 17.12 | 16.82 | 17.03 | 97,670 | -0.26(-1.53%) |
May 03, 2019 | 17.27 | 17.30 | 17.14 | 17.30 | 156,575 | +0.18(+1.08%) |
May 02, 2019 | 17.15 | 17.25 | 17.02 | 17.11 | 94,450 | +0.05(+0.31%) |
May 01, 2019 | 17.10 | 17.32 | 17.06 | 17.06 | 185,878 | -0.16(-0.92%) |
Apr 30, 2019 | 17.23 | 17.24 | 17.09 | 17.22 | 181,235 | +0.04(+0.21%) |
Apr 29, 2019 | 17.23 | 17.25 | 17.12 | 17.18 | 62,508 | +0.04(+0.21%) |
Apr 26, 2019 | 17.06 | 17.20 | 17.06 | 17.15 | 106,048 | +0.03(+0.15%) |
Apr 25, 2019 | 17.02 | 17.12 | 16.94 | 17.12 | 147,458 | +0.05(+0.31%) |
Apr 24, 2019 | 17.20 | 17.20 | 17.00 | 17.07 | 166,419 | -0.22(-1.27%) |
Apr 23, 2019 | 17.20 | 17.32 | 17.13 | 17.29 | 92,771 | +0.07(+0.41%) |
Apr 22, 2019 | 17.18 | 17.26 | 17.16 | 17.22 | 54,657 | -0.00(-0.00%) |
Apr 18, 2019 | 17.23 | 17.29 | 17.14 | 17.22 | 162,593 | -0.00(-0.01%) |
Apr 17, 2019 | 17.32 | 17.33 | 17.17 | 17.22 | 116,701 | -0.05(-0.27%) |
Apr 16, 2019 | 17.29 | 17.35 | 17.24 | 17.27 | 142,935 | +0.09(+0.54%) |
Apr 15, 2019 | 17.30 | 17.31 | 17.17 | 17.17 | 85,232 | +0.01(+0.05%) |
Apr 12, 2019 | 17.26 | 17.30 | 17.14 | 17.17 | 92,537 | +0.02(+0.10%) |
Apr 11, 2019 | 17.27 | 17.27 | 17.12 | 17.15 | 71,571 | -0.08(-0.46%) |
Apr 10, 2019 | 17.21 | 17.29 | 17.15 | 17.23 | 68,926 | +0.01(+0.05%) |
Apr 09, 2019 | 17.25 | 17.28 | 17.15 | 17.22 | 111,336 | -0.15(-0.86%) |
Apr 08, 2019 | 17.34 | 17.37 | 17.27 | 17.37 | 120,568 | +0.03(+0.15%) |
Apr 05, 2019 | 17.29 | 17.38 | 17.23 | 17.34 | 78,798 | +0.04(+0.25%) |
Apr 04, 2019 | 17.19 | 17.31 | 17.16 | 17.30 | 80,456 | +0.04(+0.26%) |
Apr 03, 2019 | 17.11 | 17.34 | 17.11 | 17.25 | 173,877 | +0.11(+0.67%) |
Apr 02, 2019 | 17.18 | 17.18 | 17.08 | 17.14 | 148,090 | -0.03(-0.15%) |
Apr 01, 2019 | 17.11 | 17.17 | 17.07 | 17.17 | 139,309 | +0.36(+2.15%) |
Mar 29, 2019 | 16.71 | 16.92 | 16.71 | 16.80 | 171,790 | +0.05(+0.32%) |
Mar 28, 2019 | 16.60 | 16.75 | 16.52 | 16.75 | 154,203 | +0.18(+1.06%) |
Mar 27, 2019 | 16.80 | 16.90 | 16.56 | 16.58 | 96,481 | -0.31(-1.83%) |
Mar 26, 2019 | 16.88 | 16.94 | 16.76 | 16.88 | 91,369 | +0.07(+0.42%) |
Mar 25, 2019 | 16.68 | 16.82 | 16.64 | 16.81 | 66,595 | +0.15(+0.90%) |
Mar 22, 2019 | 16.93 | 17.02 | 16.66 | 16.66 | 113,429 | -0.56(-3.27%) |
Mar 21, 2019 | 17.27 | 17.34 | 17.09 | 17.23 | 355,771 | -0.19(-1.07%) |
Mar 20, 2019 | 17.34 | 17.48 | 17.18 | 17.41 | 842,774 | +0.04(+0.25%) |
Mar 19, 2019 | 17.42 | 17.52 | 17.35 | 17.37 | 153,946 | +0.06(+0.34%) |
Mar 18, 2019 | 17.21 | 17.32 | 17.14 | 17.31 | 142,683 | +0.14(+0.79%) |
Mar 15, 2019 | 17.11 | 17.28 | 17.11 | 17.18 | 110,180 | +0.19(+1.14%) |
Mar 14, 2019 | 17.04 | 17.10 | 16.96 | 16.98 | 126,700 | -0.08(-0.46%) |
Mar 13, 2019 | 16.97 | 17.11 | 16.96 | 17.06 | 97,304 | +0.11(+0.62%) |
Mar 12, 2019 | 16.95 | 17.04 | 16.95 | 16.96 | 135,002 | +0.04(+0.26%) |
Mar 11, 2019 | 16.74 | 16.95 | 16.74 | 16.91 | 219,827 | +0.24(+1.42%) |
Mar 08, 2019 | 16.52 | 16.68 | 16.51 | 16.68 | 229,124 | +0.07(+0.42%) |
Mar 07, 2019 | 16.84 | 16.84 | 16.54 | 16.60 | 290,159 | -0.33(-1.97%) |
Mar 06, 2019 | 17.12 | 17.14 | 16.89 | 16.94 | 189,353 | -0.13(-0.77%) |
Mar 05, 2019 | 17.04 | 17.16 | 16.98 | 17.07 | 135,527 | +0.04(+0.21%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.96 | 17.04 | 61,197 | -0.01(-0.05%) |