Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.46 | 18.72 | 18.46 | 18.68 | 4,000 | +0.23(+1.25%) |
May 30, 2019 | 18.34 | 18.45 | 18.33 | 18.45 | 21,340 | +0.07(+0.38%) |
May 29, 2019 | 18.30 | 18.44 | 18.30 | 18.38 | 2,314 | +0.10(+0.55%) |
May 28, 2019 | 18.30 | 18.30 | 18.28 | 18.28 | 5,740 | -0.12(-0.65%) |
May 27, 2019 | 18.34 | 18.40 | 18.29 | 18.40 | 7,343 | +0.11(+0.60%) |
May 24, 2019 | 18.31 | 18.33 | 18.27 | 18.29 | 31,779 | -0.06(-0.33%) |
May 23, 2019 | 18.31 | 18.42 | 18.31 | 18.35 | 25,583 | +0.06(+0.33%) |
May 22, 2019 | 18.10 | 18.29 | 18.10 | 18.29 | 11,975 | +0.12(+0.66%) |
May 21, 2019 | 18.07 | 18.17 | 18.07 | 18.17 | 4,639 | -0.06(-0.33%) |
May 17, 2019 | 18.23 | 18.23 | 18.23 | 0 | -0.16(-0.87%) | |
May 16, 2019 | 18.41 | 18.45 | 18.38 | 18.39 | 10,400 | -0.15(-0.81%) |
May 15, 2019 | 18.49 | 18.56 | 18.49 | 18.54 | 1,300 | +0.01(+0.05%) |
May 14, 2019 | 18.57 | 18.61 | 18.52 | 18.53 | 6,075 | -0.06(-0.32%) |
May 13, 2019 | 18.42 | 18.60 | 18.42 | 18.59 | 33,288 | +0.26(+1.42%) |
May 10, 2019 | 18.29 | 18.40 | 18.27 | 18.33 | 12,100 | -0.07(-0.38%) |
May 09, 2019 | 18.36 | 18.48 | 18.36 | 18.40 | 34,560 | +0.02(+0.11%) |
May 08, 2019 | 18.43 | 18.50 | 18.32 | 18.38 | 33,314 | -0.08(-0.43%) |
May 07, 2019 | 18.32 | 18.46 | 18.32 | 18.46 | 17,428 | +0.14(+0.76%) |
May 06, 2019 | 18.30 | 18.35 | 18.29 | 18.32 | 8,176 | +0.08(+0.44%) |
May 03, 2019 | 18.19 | 18.28 | 18.19 | 18.24 | 8,019 | +0.02(+0.11%) |
May 02, 2019 | 18.10 | 18.22 | 18.08 | 18.22 | 14,730 | +0.04(+0.22%) |
May 01, 2019 | 18.25 | 18.28 | 18.18 | 18.18 | 15,410 | -0.17(-0.93%) |
Apr 30, 2019 | 18.30 | 18.35 | 18.25 | 18.35 | 11,510 | -0.02(-0.11%) |
Apr 29, 2019 | 18.31 | 18.37 | 18.26 | 18.37 | 12,735 | -0.02(-0.11%) |
Apr 26, 2019 | 18.18 | 18.46 | 18.18 | 18.39 | 4,796 | +0.06(+0.33%) |
Apr 25, 2019 | 18.46 | 18.46 | 18.33 | 18.33 | 34,751 | -0.04(-0.22%) |
Apr 24, 2019 | 18.14 | 18.37 | 18.14 | 18.37 | 5,300 | +0.27(+1.49%) |
Apr 23, 2019 | 18.09 | 18.10 | 18.09 | 18.10 | 10,697 | +0.11(+0.61%) |
Apr 22, 2019 | 17.94 | 18.12 | 17.94 | 17.99 | 11,670 | -0.19(-1.05%) |
Apr 18, 2019 | 18.18 | 18.18 | 18.18 | 0 | +0.30(+1.68%) | |
Apr 17, 2019 | 17.88 | 17.88 | 17.88 | 17.88 | 2,000 | -0.20(-1.11%) |
Apr 16, 2019 | 18.12 | 18.22 | 18.02 | 18.08 | 26,305 | -0.23(-1.26%) |
Apr 15, 2019 | 18.09 | 18.33 | 18.09 | 18.31 | 6,907 | -0.08(-0.44%) |
Apr 12, 2019 | 18.30 | 18.41 | 18.30 | 18.39 | 20,477 | -0.08(-0.43%) |
Apr 11, 2019 | 18.48 | 18.55 | 18.47 | 18.47 | 24,037 | -0.13(-0.70%) |
Apr 10, 2019 | 18.49 | 18.60 | 18.49 | 18.60 | 8,951 | +0.05(+0.27%) |
Apr 09, 2019 | 18.47 | 18.55 | 18.47 | 18.55 | 20,989 | +0.06(+0.32%) |
Apr 08, 2019 | 18.49 | 18.55 | 18.44 | 18.49 | 8,421 | -0.01(-0.05%) |
Apr 05, 2019 | 18.34 | 18.51 | 18.34 | 18.50 | 23,814 | +0.10(+0.54%) |
Apr 04, 2019 | 18.23 | 18.40 | 18.23 | 18.40 | 6,476 | +0.02(+0.11%) |
Apr 03, 2019 | 18.29 | 18.38 | 18.29 | 18.38 | 3,537 | -0.02(-0.11%) |
Apr 02, 2019 | 18.27 | 18.40 | 18.27 | 18.40 | 18,750 | +0.14(+0.77%) |
Apr 01, 2019 | 18.36 | 18.40 | 18.22 | 18.26 | 15,597 | -0.15(-0.81%) |
Mar 29, 2019 | 18.47 | 18.51 | 18.36 | 18.41 | 18,236 | -0.09(-0.49%) |
Mar 28, 2019 | 18.48 | 18.51 | 18.48 | 18.50 | 69,569 | -0.13(-0.70%) |
Mar 27, 2019 | 18.70 | 18.70 | 18.63 | 18.63 | 7,600 | -0.11(-0.59%) |
Mar 26, 2019 | 18.78 | 18.78 | 18.68 | 18.74 | 7,484 | -0.11(-0.58%) |
Mar 25, 2019 | 18.79 | 18.94 | 18.79 | 18.85 | 7,522 | +0.19(+1.02%) |
Mar 22, 2019 | 18.63 | 18.75 | 18.63 | 18.66 | 17,905 | +0.11(+0.59%) |
Mar 21, 2019 | 18.52 | 18.57 | 18.50 | 18.55 | 24,988 | +0.06(+0.32%) |
Mar 20, 2019 | 18.40 | 18.49 | 18.40 | 18.49 | 7,030 | +0.14(+0.76%) |
Mar 19, 2019 | 18.32 | 18.40 | 18.32 | 18.35 | 6,686 | -0.08(-0.43%) |
Mar 18, 2019 | 18.44 | 18.44 | 18.43 | 18.43 | 5,634 | +0.08(+0.44%) |
Mar 15, 2019 | 18.22 | 18.41 | 18.22 | 18.35 | 7,183 | +0.08(+0.44%) |
Mar 14, 2019 | 18.21 | 18.27 | 18.15 | 18.27 | 4,338 | -0.16(-0.87%) |
Mar 13, 2019 | 18.43 | 18.43 | 18.39 | 18.43 | 15,950 | -0.06(-0.32%) |
Mar 12, 2019 | 18.35 | 18.49 | 18.34 | 18.49 | 10,710 | +0.16(+0.87%) |
Mar 11, 2019 | 18.31 | 18.35 | 18.29 | 18.33 | 7,864 | -0.07(-0.38%) |
Mar 08, 2019 | 18.31 | 18.43 | 18.31 | 18.40 | 11,978 | +0.09(+0.49%) |
Mar 07, 2019 | 18.18 | 18.31 | 18.18 | 18.31 | 6,626 | +0.01(+0.05%) |
Mar 06, 2019 | 18.13 | 18.30 | 18.13 | 18.30 | 10,025 | +0.11(+0.60%) |
Mar 05, 2019 | 18.05 | 18.19 | 18.05 | 18.19 | 36,370 | +0.13(+0.72%) |
Mar 04, 2019 | 18.07 | 18.08 | 17.94 | 18.06 | 42,410 | -0.04(-0.22%) |