Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.30 | 18.34 | 18.25 | 18.34 | 1,955 | +0.00(+0.00%) |
May 30, 2019 | 18.12 | 18.34 | 18.02 | 18.34 | 7,926 | +0.24(+1.33%) |
May 29, 2019 | 18.12 | 18.15 | 18.05 | 18.10 | 7,483 | -0.04(-0.22%) |
May 28, 2019 | 18.17 | 18.20 | 18.14 | 18.14 | 2,272 | -0.03(-0.17%) |
May 27, 2019 | 18.25 | 18.36 | 18.14 | 18.17 | 9,359 | -0.21(-1.14%) |
May 24, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 400 | +0.13(+0.71%) |
May 23, 2019 | 18.20 | 18.25 | 18.20 | 18.25 | 1,200 | +0.04(+0.22%) |
May 22, 2019 | 18.31 | 18.38 | 18.21 | 18.21 | 16,285 | -0.26(-1.41%) |
May 21, 2019 | 18.26 | 18.48 | 18.26 | 18.47 | 7,837 | +0.24(+1.32%) |
May 17, 2019 | 18.23 | 18.23 | 18.23 | 0 | +0.03(+0.16%) | |
May 16, 2019 | 18.30 | 18.35 | 18.16 | 18.20 | 2,838 | +0.04(+0.22%) |
May 15, 2019 | 18.16 | 18.28 | 18.16 | 18.16 | 1,550 | -0.12(-0.66%) |
May 14, 2019 | 18.14 | 18.28 | 18.13 | 18.28 | 6,500 | +0.12(+0.66%) |
May 13, 2019 | 18.23 | 18.23 | 18.16 | 18.16 | 1,500 | +0.04(+0.22%) |
May 10, 2019 | 18.23 | 18.23 | 18.12 | 18.12 | 1,340 | -0.08(-0.44%) |
May 09, 2019 | 18.10 | 18.20 | 18.05 | 18.20 | 3,000 | +0.22(+1.22%) |
May 08, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 113 | -0.17(-0.94%) |
May 07, 2019 | 18.00 | 18.18 | 18.00 | 18.15 | 2,617 | +0.09(+0.50%) |
May 06, 2019 | 18.22 | 18.22 | 17.96 | 18.06 | 8,254 | -0.19(-1.04%) |
May 03, 2019 | 18.11 | 18.25 | 18.11 | 18.25 | 2,350 | +0.02(+0.11%) |
May 02, 2019 | 18.15 | 18.23 | 18.15 | 18.23 | 2,257 | +0.00(+0.00%) |
May 01, 2019 | 18.21 | 18.23 | 18.08 | 18.23 | 7,145 | -0.02(-0.11%) |
Apr 30, 2019 | 18.28 | 18.28 | 18.21 | 18.25 | 2,306 | +0.00(+0.00%) |
Apr 29, 2019 | 18.09 | 18.25 | 18.09 | 18.25 | 2,260 | +0.10(+0.55%) |
Apr 26, 2019 | 18.13 | 18.20 | 18.13 | 18.15 | 749 | -0.05(-0.27%) |
Apr 25, 2019 | 18.18 | 18.23 | 18.17 | 18.20 | 4,700 | -0.03(-0.16%) |
Apr 24, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 785 | +0.04(+0.22%) |
Apr 23, 2019 | 18.20 | 18.28 | 18.19 | 18.19 | 2,700 | -0.01(-0.05%) |
Apr 22, 2019 | 18.10 | 18.20 | 18.10 | 18.20 | 1,830 | +0.05(+0.28%) |
Apr 18, 2019 | 18.15 | 18.15 | 18.15 | 0 | -0.10(-0.55%) | |
Apr 17, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 894 | -0.04(-0.22%) |
Apr 16, 2019 | 18.23 | 18.29 | 18.16 | 18.29 | 3,109 | +0.09(+0.49%) |
Apr 15, 2019 | 18.16 | 18.20 | 18.16 | 18.20 | 9,530 | +0.10(+0.55%) |
Apr 12, 2019 | 18.27 | 18.27 | 18.09 | 18.10 | 4,606 | -0.18(-0.98%) |
Apr 11, 2019 | 18.20 | 18.28 | 18.20 | 18.28 | 1,109 | +0.10(+0.55%) |
Apr 10, 2019 | 18.12 | 18.20 | 18.12 | 18.18 | 40,089 | +0.12(+0.66%) |
Apr 09, 2019 | 18.14 | 18.20 | 18.05 | 18.06 | 71,799 | -0.13(-0.71%) |
Apr 08, 2019 | 18.35 | 18.35 | 18.13 | 18.19 | 18,161 | -0.11(-0.60%) |
Apr 05, 2019 | 18.20 | 18.31 | 18.17 | 18.30 | 4,461 | +0.09(+0.49%) |
Apr 04, 2019 | 18.30 | 18.31 | 18.11 | 18.21 | 4,888 | +0.07(+0.39%) |
Apr 03, 2019 | 18.11 | 18.30 | 18.11 | 18.14 | 3,007 | -0.06(-0.33%) |
Apr 02, 2019 | 18.20 | 18.24 | 18.16 | 18.20 | 4,490 | -0.02(-0.11%) |
Apr 01, 2019 | 18.10 | 18.32 | 18.09 | 18.22 | 8,722 | +0.12(+0.66%) |
Mar 29, 2019 | 18.39 | 18.39 | 18.10 | 18.10 | 9,340 | -0.27(-1.47%) |
Mar 28, 2019 | 18.39 | 18.39 | 18.21 | 18.37 | 9,568 | +0.19(+1.05%) |
Mar 27, 2019 | 18.28 | 18.35 | 18.18 | 18.18 | 5,562 | -0.10(-0.55%) |
Mar 26, 2019 | 18.34 | 18.34 | 18.28 | 18.28 | 6,100 | -0.10(-0.54%) |
Mar 25, 2019 | 18.31 | 18.38 | 18.30 | 18.38 | 2,171 | +0.05(+0.27%) |
Mar 22, 2019 | 18.38 | 18.38 | 18.24 | 18.33 | 5,654 | +0.08(+0.44%) |
Mar 21, 2019 | 18.31 | 18.31 | 18.24 | 18.25 | 1,000 | +0.00(+0.00%) |
Mar 20, 2019 | 18.31 | 18.40 | 18.22 | 18.25 | 3,429 | +0.03(+0.16%) |
Mar 19, 2019 | 18.35 | 18.35 | 18.19 | 18.22 | 6,880 | -0.11(-0.60%) |
Mar 18, 2019 | 18.23 | 18.33 | 18.21 | 18.33 | 3,127 | +0.06(+0.33%) |
Mar 15, 2019 | 18.23 | 18.27 | 18.21 | 18.27 | 1,059 | +0.09(+0.50%) |
Mar 14, 2019 | 18.33 | 18.39 | 18.18 | 18.18 | 1,900 | -0.20(-1.09%) |
Mar 13, 2019 | 18.39 | 18.39 | 18.28 | 18.38 | 2,185 | +0.10(+0.55%) |
Mar 12, 2019 | 18.30 | 18.35 | 18.22 | 18.28 | 1,885 | +0.04(+0.22%) |
Mar 11, 2019 | 18.43 | 18.43 | 18.21 | 18.24 | 10,821 | -0.06(-0.33%) |
Mar 08, 2019 | 18.30 | 18.30 | 18.17 | 18.30 | 3,250 | +0.00(+0.00%) |
Mar 07, 2019 | 18.31 | 18.39 | 18.22 | 18.30 | 3,700 | -0.05(-0.27%) |
Mar 06, 2019 | 18.28 | 18.40 | 18.24 | 18.35 | 2,178 | +0.13(+0.71%) |
Mar 05, 2019 | 18.26 | 18.31 | 18.13 | 18.22 | 5,485 | +0.02(+0.11%) |
Mar 04, 2019 | 18.40 | 18.41 | 18.20 | 18.20 | 12,359 | +0.00(+0.00%) |