Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.51 | 17.51 | 17.36 | 17.36 | 1,949 | -0.54(-3.04%) |
May 30, 2019 | 17.27 | 17.91 | 17.26 | 17.91 | 5,435 | +0.64(+3.69%) |
May 29, 2019 | 17.26 | 17.72 | 17.24 | 17.27 | 5,146 | +0.06(+0.32%) |
May 28, 2019 | 17.50 | 17.53 | 17.22 | 17.22 | 2,208 | -0.32(-1.84%) |
May 24, 2019 | 17.34 | 17.83 | 17.34 | 17.54 | 3,791 | +0.20(+1.17%) |
May 23, 2019 | 17.72 | 17.72 | 17.18 | 17.34 | 2,525 | -0.48(-2.69%) |
May 22, 2019 | 17.25 | 17.95 | 17.24 | 17.82 | 4,521 | -0.06(-0.31%) |
May 21, 2019 | 17.94 | 17.94 | 17.35 | 17.87 | 3,915 | -0.01(-0.05%) |
May 20, 2019 | 17.32 | 17.88 | 17.05 | 17.88 | 5,425 | +0.56(+3.25%) |
May 17, 2019 | 17.30 | 17.91 | 17.10 | 17.32 | 2,383 | -0.14(-0.79%) |
May 16, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 808 | -0.42(-2.38%) |
May 15, 2019 | 17.33 | 17.88 | 17.03 | 17.88 | 1,664 | +0.30(+1.73%) |
May 14, 2019 | 17.22 | 17.97 | 17.22 | 17.58 | 9,360 | +0.11(+0.63%) |
May 13, 2019 | 17.45 | 18.02 | 17.13 | 17.47 | 9,979 | -0.41(-2.27%) |
May 10, 2019 | 17.55 | 18.06 | 17.10 | 17.87 | 24,697 | +0.24(+1.36%) |
May 09, 2019 | 17.72 | 17.72 | 17.62 | 17.63 | 1,957 | -0.01(-0.05%) |
May 08, 2019 | 17.88 | 17.88 | 17.64 | 17.64 | 2,871 | -0.01(-0.05%) |
May 07, 2019 | 17.54 | 17.89 | 17.46 | 17.65 | 3,447 | +0.23(+1.32%) |
May 06, 2019 | 17.92 | 17.92 | 17.26 | 17.42 | 3,330 | -0.48(-2.68%) |
May 03, 2019 | 17.84 | 17.91 | 17.75 | 17.90 | 4,766 | +0.33(+1.89%) |
May 02, 2019 | 17.30 | 17.86 | 17.30 | 17.57 | 6,253 | +0.34(+1.98%) |
May 01, 2019 | 17.24 | 17.81 | 17.23 | 17.23 | 7,051 | -0.47(-2.66%) |
Apr 30, 2019 | 17.08 | 17.70 | 17.08 | 17.70 | 14,230 | +0.17(+0.95%) |
Apr 29, 2019 | 17.21 | 17.53 | 17.21 | 17.53 | 1,846 | -0.08(-0.47%) |
Apr 26, 2019 | 17.61 | 17.61 | 17.61 | 17.61 | 1,191 | -0.07(-0.42%) |
Apr 25, 2019 | 16.74 | 18.05 | 16.74 | 17.69 | 16,104 | +1.27(+7.76%) |
Apr 24, 2019 | 17.01 | 17.01 | 16.13 | 16.41 | 2,451 | -1.17(-6.67%) |
Apr 23, 2019 | 17.79 | 17.79 | 17.12 | 17.59 | 3,774 | +0.04(+0.21%) |
Apr 22, 2019 | 17.34 | 18.00 | 17.34 | 17.55 | 4,961 | -0.82(-4.47%) |
Apr 18, 2019 | 18.13 | 18.37 | 18.13 | 18.37 | 3,249 | +0.09(+0.50%) |
Apr 17, 2019 | 18.28 | 18.37 | 18.07 | 18.28 | 5,871 | +0.13(+0.71%) |
Apr 16, 2019 | 18.32 | 18.41 | 17.95 | 18.15 | 8,850 | -0.18(-0.96%) |
Apr 15, 2019 | 18.16 | 18.32 | 17.94 | 18.32 | 7,367 | +0.06(+0.30%) |
Apr 12, 2019 | 17.59 | 18.32 | 17.48 | 18.27 | 11,915 | +0.50(+2.81%) |
Apr 11, 2019 | 17.89 | 18.00 | 17.38 | 17.77 | 6,856 | -0.14(-0.77%) |
Apr 10, 2019 | 17.94 | 18.00 | 17.60 | 17.91 | 8,430 | +0.27(+1.52%) |
Apr 09, 2019 | 16.98 | 17.91 | 16.98 | 17.64 | 14,122 | +0.04(+0.21%) |
Apr 08, 2019 | 17.51 | 17.91 | 17.09 | 17.60 | 10,075 | -0.20(-1.14%) |
Apr 05, 2019 | 17.31 | 17.86 | 17.31 | 17.81 | 11,699 | +0.22(+1.26%) |
Apr 04, 2019 | 17.12 | 17.74 | 16.86 | 17.59 | 15,647 | +0.05(+0.26%) |
Apr 03, 2019 | 17.63 | 17.68 | 16.92 | 17.54 | 8,317 | -0.18(-1.04%) |
Apr 02, 2019 | 17.72 | 17.74 | 17.15 | 17.72 | 13,445 | -0.02(-0.10%) |
Apr 01, 2019 | 16.55 | 17.89 | 16.37 | 17.74 | 30,981 | +1.46(+8.96%) |
Mar 29, 2019 | 17.04 | 17.04 | 16.06 | 16.28 | 13,757 | -0.78(-4.55%) |
Mar 28, 2019 | 16.73 | 17.09 | 16.64 | 17.06 | 15,070 | +0.40(+2.38%) |
Mar 27, 2019 | 16.62 | 17.36 | 16.62 | 16.66 | 14,054 | -0.22(-1.31%) |
Mar 26, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 2,178 | +0.24(+1.44%) |
Mar 25, 2019 | 16.52 | 17.19 | 16.43 | 16.64 | 12,144 | -0.23(-1.37%) |
Mar 22, 2019 | 16.96 | 17.22 | 16.42 | 16.88 | 12,457 | -0.06(-0.38%) |
Mar 21, 2019 | 16.64 | 17.29 | 16.60 | 16.94 | 16,831 | +0.48(+2.92%) |
Mar 20, 2019 | 16.79 | 17.30 | 16.38 | 16.46 | 7,472 | -0.32(-1.93%) |
Mar 19, 2019 | 16.53 | 16.85 | 16.28 | 16.78 | 32,036 | +0.15(+0.89%) |
Mar 18, 2019 | 16.30 | 16.64 | 16.18 | 16.64 | 38,969 | +0.42(+2.56%) |
Mar 15, 2019 | 16.05 | 16.58 | 15.90 | 16.22 | 36,721 | +0.03(+0.17%) |
Mar 14, 2019 | 16.32 | 16.44 | 16.06 | 16.19 | 13,906 | -0.20(-1.24%) |
Mar 13, 2019 | 16.60 | 16.60 | 16.26 | 16.40 | 14,901 | -0.04(-0.22%) |
Mar 12, 2019 | 16.49 | 16.77 | 16.29 | 16.43 | 8,519 | -0.18(-1.11%) |
Mar 11, 2019 | 16.41 | 16.62 | 16.41 | 16.62 | 11,078 | +0.21(+1.29%) |
Mar 08, 2019 | 16.46 | 16.62 | 16.25 | 16.40 | 11,915 | -0.06(-0.34%) |
Mar 07, 2019 | 16.24 | 16.61 | 16.24 | 16.46 | 5,080 | +0.06(+0.39%) |
Mar 06, 2019 | 16.47 | 16.62 | 16.39 | 16.40 | 8,450 | -0.18(-1.06%) |
Mar 05, 2019 | 16.71 | 16.71 | 16.39 | 16.57 | 5,272 | -0.16(-0.97%) |
Mar 04, 2019 | 16.66 | 16.80 | 16.65 | 16.73 | 12,204 | +0.12(+0.69%) |