Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.92 | 15.94 | 15.76 | 15.93 | 54,600 | -0.70(-4.21%) |
May 30, 2019 | 16.57 | 16.66 | 16.49 | 16.63 | 38,307 | -0.16(-0.95%) |
May 29, 2019 | 16.77 | 16.81 | 16.61 | 16.79 | 22,179 | -0.35(-2.04%) |
May 28, 2019 | 17.19 | 17.21 | 17.10 | 17.14 | 95,187 | -0.07(-0.41%) |
May 24, 2019 | 17.26 | 17.26 | 17.09 | 17.21 | 19,400 | +0.02(+0.12%) |
May 23, 2019 | 17.04 | 17.21 | 17.04 | 17.19 | 25,770 | -0.03(-0.17%) |
May 22, 2019 | 17.18 | 17.26 | 17.10 | 17.22 | 26,929 | +0.04(+0.23%) |
May 21, 2019 | 17.11 | 17.18 | 17.10 | 17.18 | 115,118 | -0.04(-0.23%) |
May 20, 2019 | 17.25 | 17.25 | 17.17 | 17.22 | 28,303 | +0.06(+0.35%) |
May 17, 2019 | 17.01 | 17.19 | 17.01 | 17.16 | 20,000 | -0.15(-0.87%) |
May 16, 2019 | 17.15 | 17.31 | 17.15 | 17.31 | 27,809 | +0.39(+2.31%) |
May 15, 2019 | 16.89 | 16.95 | 16.83 | 16.92 | 26,558 | -0.09(-0.53%) |
May 14, 2019 | 17.01 | 17.04 | 16.88 | 17.01 | 43,728 | +0.10(+0.59%) |
May 13, 2019 | 17.05 | 17.05 | 16.70 | 16.91 | 27,692 | -0.30(-1.74%) |
May 10, 2019 | 16.96 | 17.21 | 16.88 | 17.21 | 87,400 | +0.32(+1.89%) |
May 09, 2019 | 16.53 | 17.00 | 16.53 | 16.89 | 20,296 | -0.25(-1.43%) |
May 08, 2019 | 16.98 | 17.22 | 16.98 | 17.14 | 201,401 | +0.12(+0.73%) |
May 07, 2019 | 17.17 | 17.17 | 17.00 | 17.01 | 22,452 | -0.14(-0.82%) |
May 06, 2019 | 17.22 | 17.28 | 17.12 | 17.15 | 21,408 | -0.42(-2.39%) |
May 03, 2019 | 17.55 | 17.57 | 17.44 | 17.57 | 13,000 | +0.25(+1.44%) |
May 02, 2019 | 17.27 | 17.32 | 17.18 | 17.32 | 28,786 | +0.02(+0.12%) |
May 01, 2019 | 17.15 | 17.40 | 17.15 | 17.30 | 15,412 | -0.02(-0.14%) |
Apr 30, 2019 | 17.24 | 17.35 | 17.20 | 17.32 | 63,514 | -0.02(-0.12%) |
Apr 29, 2019 | 17.29 | 17.40 | 17.29 | 17.34 | 17,741 | +0.02(+0.12%) |
Apr 26, 2019 | 17.25 | 17.40 | 17.25 | 17.32 | 24,400 | +0.12(+0.73%) |
Apr 25, 2019 | 17.17 | 17.26 | 17.11 | 17.20 | 60,114 | +0.31(+1.87%) |
Apr 24, 2019 | 16.60 | 17.01 | 16.60 | 16.89 | 23,916 | -0.12(-0.73%) |
Apr 23, 2019 | 16.87 | 17.02 | 16.87 | 17.01 | 18,681 | +0.12(+0.71%) |
Apr 22, 2019 | 17.00 | 17.00 | 16.89 | 16.89 | 19,272 | -0.16(-0.94%) |
Apr 18, 2019 | 16.98 | 17.12 | 16.94 | 17.05 | 50,200 | +0.00(+0.00%) |
Apr 17, 2019 | 17.07 | 17.11 | 16.99 | 17.05 | 35,780 | -0.03(-0.18%) |
Apr 16, 2019 | 16.98 | 17.08 | 16.96 | 17.08 | 15,502 | -0.01(-0.06%) |
Apr 15, 2019 | 16.94 | 17.20 | 16.94 | 17.09 | 23,303 | -0.28(-1.61%) |
Apr 12, 2019 | 17.35 | 17.48 | 17.35 | 17.37 | 24,100 | -0.01(-0.06%) |
Apr 11, 2019 | 17.79 | 17.79 | 17.24 | 17.38 | 16,600 | -0.39(-2.22%) |
Apr 10, 2019 | 17.95 | 17.95 | 17.72 | 17.77 | 66,507 | -0.08(-0.42%) |
Apr 09, 2019 | 17.89 | 17.94 | 17.83 | 17.85 | 23,086 | -0.17(-0.97%) |
Apr 08, 2019 | 18.20 | 18.20 | 17.95 | 18.02 | 26,432 | -0.14(-0.77%) |
Apr 05, 2019 | 17.72 | 18.21 | 17.72 | 18.16 | 11,800 | +0.11(+0.64%) |
Apr 04, 2019 | 18.05 | 18.12 | 18.00 | 18.05 | 34,484 | +0.09(+0.50%) |
Apr 03, 2019 | 18.02 | 18.12 | 17.92 | 17.96 | 92,058 | -0.09(-0.47%) |
Apr 02, 2019 | 18.21 | 18.21 | 17.94 | 18.05 | 45,377 | +0.09(+0.47%) |
Apr 01, 2019 | 17.65 | 18.06 | 17.65 | 17.96 | 22,363 | +0.75(+4.33%) |
Mar 29, 2019 | 17.22 | 17.28 | 17.16 | 17.21 | 12,400 | +0.09(+0.55%) |
Mar 28, 2019 | 17.39 | 17.39 | 16.54 | 17.12 | 19,328 | +0.42(+2.48%) |
Mar 27, 2019 | 16.66 | 16.72 | 16.56 | 16.70 | 33,132 | +0.15(+0.94%) |
Mar 26, 2019 | 16.65 | 16.67 | 16.52 | 16.55 | 32,958 | -0.06(-0.39%) |
Mar 25, 2019 | 16.57 | 16.66 | 16.55 | 16.61 | 21,678 | +0.17(+1.06%) |
Mar 22, 2019 | 17.01 | 17.01 | 16.44 | 16.44 | 52,700 | -0.24(-1.44%) |
Mar 21, 2019 | 16.93 | 16.93 | 16.57 | 16.68 | 30,941 | -0.04(-0.24%) |
Mar 20, 2019 | 16.15 | 16.76 | 16.15 | 16.72 | 35,860 | +0.08(+0.51%) |
Mar 19, 2019 | 16.33 | 16.79 | 16.33 | 16.64 | 25,188 | -0.04(-0.21%) |
Mar 18, 2019 | 16.12 | 16.73 | 16.12 | 16.67 | 47,946 | +0.20(+1.18%) |
Mar 15, 2019 | 16.14 | 16.60 | 16.14 | 16.48 | 20,400 | +0.04(+0.21%) |
Mar 14, 2019 | 16.06 | 16.45 | 16.06 | 16.44 | 25,045 | -0.16(-0.99%) |
Mar 13, 2019 | 16.42 | 16.64 | 16.42 | 16.61 | 38,337 | -0.00(-0.03%) |
Mar 12, 2019 | 16.13 | 16.75 | 16.13 | 16.61 | 74,074 | +0.11(+0.67%) |
Mar 11, 2019 | 16.04 | 16.72 | 16.04 | 16.50 | 33,803 | -0.07(-0.42%) |
Mar 08, 2019 | 16.55 | 16.60 | 16.45 | 16.57 | 39,500 | +0.12(+0.73%) |
Mar 07, 2019 | 16.59 | 16.59 | 16.45 | 16.45 | 32,760 | -0.15(-0.90%) |
Mar 06, 2019 | 16.61 | 16.67 | 16.53 | 16.60 | 45,841 | +0.03(+0.18%) |
Mar 05, 2019 | 16.45 | 16.59 | 16.38 | 16.57 | 88,066 | +0.10(+0.61%) |
Mar 04, 2019 | 16.61 | 16.61 | 16.42 | 16.47 | 34,616 | +0.05(+0.30%) |