Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.58 | 17.76 | 17.36 | 17.37 | 848,208 | -0.40(-2.23%) |
May 30, 2019 | 17.98 | 18.06 | 17.58 | 17.76 | 702,525 | -0.21(-1.15%) |
May 29, 2019 | 18.09 | 18.16 | 17.77 | 17.97 | 822,983 | -0.21(-1.14%) |
May 28, 2019 | 18.23 | 18.41 | 18.04 | 18.18 | 738,492 | -0.06(-0.32%) |
May 24, 2019 | 18.14 | 18.34 | 18.05 | 18.23 | 513,911 | +0.18(+1.01%) |
May 23, 2019 | 18.48 | 18.62 | 18.03 | 18.05 | 735,188 | -0.56(-3.02%) |
May 22, 2019 | 18.58 | 18.70 | 18.43 | 18.61 | 598,980 | +0.01(+0.04%) |
May 21, 2019 | 18.52 | 18.74 | 18.35 | 18.61 | 528,283 | +0.21(+1.17%) |
May 20, 2019 | 18.08 | 18.61 | 17.96 | 18.39 | 676,854 | +0.17(+0.95%) |
May 17, 2019 | 18.16 | 18.50 | 18.14 | 18.22 | 879,556 | -0.08(-0.45%) |
May 16, 2019 | 18.23 | 18.50 | 18.14 | 18.30 | 1,061,824 | +0.10(+0.55%) |
May 15, 2019 | 18.27 | 18.27 | 17.79 | 18.20 | 919,252 | -0.21(-1.12%) |
May 14, 2019 | 18.20 | 18.45 | 18.14 | 18.41 | 632,402 | +0.21(+1.18%) |
May 13, 2019 | 18.51 | 18.51 | 18.01 | 18.19 | 755,788 | -0.65(-3.46%) |
May 10, 2019 | 19.04 | 19.14 | 18.72 | 18.85 | 802,094 | -0.19(-1.00%) |
May 09, 2019 | 18.62 | 19.16 | 18.47 | 19.04 | 937,361 | +0.21(+1.14%) |
May 08, 2019 | 18.64 | 18.88 | 18.41 | 18.82 | 597,381 | +0.17(+0.89%) |
May 07, 2019 | 18.37 | 18.85 | 18.35 | 18.66 | 941,952 | +0.11(+0.58%) |
May 06, 2019 | 18.34 | 18.63 | 18.23 | 18.55 | 726,321 | -0.09(-0.49%) |
May 03, 2019 | 18.40 | 18.72 | 18.33 | 18.64 | 591,857 | +0.32(+1.76%) |
May 02, 2019 | 17.92 | 18.33 | 17.86 | 18.32 | 810,937 | +0.34(+1.88%) |
May 01, 2019 | 18.14 | 18.16 | 17.85 | 17.98 | 940,884 | -0.07(-0.37%) |
Apr 30, 2019 | 17.99 | 18.11 | 17.66 | 18.04 | 1,264,379 | +0.07(+0.37%) |
Apr 29, 2019 | 18.16 | 18.16 | 17.92 | 17.98 | 569,017 | -0.12(-0.64%) |
Apr 26, 2019 | 17.77 | 18.15 | 17.73 | 18.09 | 540,660 | +0.36(+2.05%) |
Apr 25, 2019 | 17.87 | 17.96 | 17.42 | 17.73 | 537,923 | -0.17(-0.97%) |
Apr 24, 2019 | 17.78 | 18.04 | 17.74 | 17.90 | 535,883 | +0.10(+0.56%) |
Apr 23, 2019 | 17.49 | 17.92 | 17.44 | 17.80 | 769,737 | +0.39(+2.23%) |
Apr 22, 2019 | 17.63 | 17.82 | 17.36 | 17.42 | 703,174 | -0.21(-1.22%) |
Apr 18, 2019 | 17.27 | 17.67 | 17.22 | 17.63 | 1,249,074 | +0.28(+1.62%) |
Apr 17, 2019 | 18.04 | 18.05 | 17.23 | 17.35 | 1,288,350 | -0.58(-3.23%) |
Apr 16, 2019 | 17.98 | 18.04 | 17.70 | 17.93 | 883,694 | -0.01(-0.05%) |
Apr 15, 2019 | 17.99 | 18.04 | 17.85 | 17.94 | 540,740 | +0.02(+0.09%) |
Apr 12, 2019 | 17.89 | 18.05 | 17.76 | 17.92 | 529,646 | +0.15(+0.84%) |
Apr 11, 2019 | 18.02 | 18.14 | 17.73 | 17.77 | 696,455 | -0.17(-0.97%) |
Apr 10, 2019 | 18.05 | 18.14 | 17.81 | 17.95 | 1,278,782 | -0.07(-0.36%) |
Apr 09, 2019 | 18.17 | 18.24 | 17.98 | 18.01 | 576,480 | -0.17(-0.94%) |
Apr 08, 2019 | 18.27 | 18.27 | 17.96 | 18.18 | 1,024,639 | -0.16(-0.85%) |
Apr 05, 2019 | 18.21 | 18.55 | 18.14 | 18.34 | 1,091,202 | +0.23(+1.26%) |
Apr 04, 2019 | 17.95 | 18.18 | 17.81 | 18.11 | 618,609 | +0.20(+1.09%) |
Apr 03, 2019 | 18.02 | 18.19 | 17.81 | 17.91 | 696,728 | +0.01(+0.05%) |
Apr 02, 2019 | 18.12 | 18.12 | 17.76 | 17.90 | 1,271,487 | -0.23(-1.26%) |
Apr 01, 2019 | 17.94 | 18.17 | 17.87 | 18.13 | 795,986 | +0.29(+1.65%) |
Mar 29, 2019 | 17.70 | 17.86 | 17.58 | 17.84 | 762,212 | +0.25(+1.44%) |
Mar 28, 2019 | 17.66 | 17.90 | 17.50 | 17.59 | 732,393 | -0.07(-0.42%) |
Mar 27, 2019 | 17.83 | 17.93 | 17.46 | 17.66 | 766,431 | -0.17(-0.96%) |
Mar 26, 2019 | 17.68 | 18.02 | 17.68 | 17.83 | 944,189 | +0.17(+0.97%) |
Mar 25, 2019 | 18.14 | 18.14 | 17.34 | 17.66 | 2,143,932 | -0.53(-2.92%) |
Mar 22, 2019 | 18.57 | 18.74 | 18.17 | 18.19 | 1,043,066 | -0.43(-2.32%) |
Mar 21, 2019 | 18.09 | 18.69 | 18.05 | 18.62 | 1,124,226 | +0.51(+2.84%) |
Mar 20, 2019 | 18.43 | 18.52 | 17.99 | 18.11 | 1,089,879 | -0.29(-1.60%) |
Mar 19, 2019 | 18.35 | 18.70 | 18.33 | 18.40 | 734,895 | +0.15(+0.80%) |
Mar 18, 2019 | 18.28 | 18.44 | 18.12 | 18.26 | 929,284 | +0.02(+0.13%) |
Mar 15, 2019 | 18.20 | 18.54 | 18.14 | 18.23 | 1,705,945 | -0.05(-0.27%) |
Mar 14, 2019 | 18.39 | 18.54 | 18.21 | 18.28 | 1,101,770 | -0.11(-0.58%) |
Mar 13, 2019 | 18.20 | 18.47 | 18.12 | 18.39 | 1,206,594 | +0.33(+1.85%) |
Mar 12, 2019 | 18.21 | 18.39 | 18.03 | 18.05 | 907,880 | -0.10(-0.54%) |
Mar 11, 2019 | 17.77 | 18.16 | 17.73 | 18.15 | 1,427,644 | +0.51(+2.92%) |
Mar 08, 2019 | 17.63 | 17.85 | 17.50 | 17.64 | 1,281,419 | -0.07(-0.42%) |
Mar 07, 2019 | 17.90 | 17.98 | 17.64 | 17.71 | 976,047 | -0.18(-1.00%) |
Mar 06, 2019 | 18.58 | 18.58 | 17.79 | 17.89 | 1,190,900 | -0.64(-3.48%) |
Mar 05, 2019 | 18.84 | 18.97 | 18.44 | 18.53 | 1,135,518 | -0.29(-1.56%) |
Mar 04, 2019 | 18.96 | 19.12 | 18.39 | 18.83 | 2,050,252 | -0.07(-0.39%) |