Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.19 | 17.30 | 17.16 | 17.27 | 200,818 | -0.08(-0.47%) |
May 30, 2019 | 17.36 | 17.43 | 17.29 | 17.35 | 249,157 | -0.03(-0.16%) |
May 29, 2019 | 17.33 | 17.39 | 17.31 | 17.38 | 174,516 | -0.03(-0.16%) |
May 28, 2019 | 17.59 | 17.59 | 17.40 | 17.40 | 233,560 | -0.26(-1.49%) |
May 24, 2019 | 17.60 | 17.69 | 17.59 | 17.67 | 141,728 | +0.15(+0.88%) |
May 23, 2019 | 17.67 | 17.67 | 17.37 | 17.51 | 230,146 | -0.39(-2.18%) |
May 22, 2019 | 17.86 | 18.00 | 17.86 | 17.90 | 409,699 | +0.14(+0.77%) |
May 21, 2019 | 17.74 | 17.78 | 17.66 | 17.77 | 597,411 | +0.55(+3.17%) |
May 20, 2019 | 17.08 | 17.29 | 17.06 | 17.22 | 1,003,871 | +1.45(+9.22%) |
May 17, 2019 | 15.96 | 15.97 | 15.76 | 15.77 | 460,946 | -0.55(-3.34%) |
May 16, 2019 | 16.41 | 16.51 | 16.29 | 16.31 | 387,995 | -0.24(-1.43%) |
May 15, 2019 | 16.42 | 16.74 | 16.33 | 16.55 | 387,698 | +0.02(+0.12%) |
May 14, 2019 | 16.47 | 16.59 | 16.38 | 16.53 | 305,744 | +0.13(+0.80%) |
May 13, 2019 | 16.57 | 16.58 | 16.36 | 16.40 | 378,220 | -0.43(-2.55%) |
May 10, 2019 | 16.62 | 16.83 | 16.58 | 16.83 | 311,622 | +0.27(+1.64%) |
May 09, 2019 | 16.50 | 16.57 | 16.39 | 16.56 | 329,411 | -0.04(-0.26%) |
May 08, 2019 | 16.56 | 16.74 | 16.56 | 16.60 | 346,937 | +0.10(+0.58%) |
May 07, 2019 | 16.63 | 16.63 | 16.42 | 16.50 | 306,748 | -0.25(-1.47%) |
May 06, 2019 | 16.71 | 16.77 | 16.61 | 16.75 | 363,945 | -0.28(-1.65%) |
May 03, 2019 | 16.96 | 17.03 | 16.93 | 17.03 | 215,195 | +0.13(+0.78%) |
May 02, 2019 | 17.05 | 17.05 | 16.86 | 16.90 | 331,364 | -0.36(-2.08%) |
May 01, 2019 | 17.27 | 17.42 | 17.25 | 17.26 | 428,034 | +0.14(+0.82%) |
Apr 30, 2019 | 17.06 | 17.18 | 16.99 | 17.12 | 464,582 | -0.04(-0.20%) |
Apr 29, 2019 | 17.06 | 17.17 | 17.04 | 17.15 | 300,074 | +0.05(+0.31%) |
Apr 26, 2019 | 16.99 | 17.13 | 16.99 | 17.10 | 332,253 | +0.14(+0.83%) |
Apr 25, 2019 | 16.92 | 16.99 | 16.87 | 16.96 | 214,916 | +0.02(+0.10%) |
Apr 24, 2019 | 16.95 | 17.01 | 16.92 | 16.94 | 283,919 | -0.01(-0.05%) |
Apr 23, 2019 | 16.88 | 16.99 | 16.88 | 16.95 | 272,778 | +0.12(+0.73%) |
Apr 22, 2019 | 16.88 | 16.88 | 16.80 | 16.83 | 161,812 | -0.06(-0.36%) |
Apr 18, 2019 | 16.90 | 16.94 | 16.81 | 16.89 | 205,507 | -0.02(-0.10%) |
Apr 17, 2019 | 16.84 | 16.99 | 16.84 | 16.91 | 220,300 | +0.25(+1.47%) |
Apr 16, 2019 | 16.49 | 16.68 | 16.49 | 16.66 | 313,493 | +0.32(+1.99%) |
Apr 15, 2019 | 16.37 | 16.39 | 16.30 | 16.34 | 229,809 | +0.02(+0.11%) |
Apr 12, 2019 | 16.28 | 16.41 | 16.28 | 16.32 | 195,590 | +0.22(+1.36%) |
Apr 11, 2019 | 16.18 | 16.20 | 16.06 | 16.10 | 241,335 | -0.17(-1.02%) |
Apr 10, 2019 | 16.18 | 16.29 | 16.16 | 16.27 | 290,056 | +0.17(+1.04%) |
Apr 09, 2019 | 16.20 | 16.20 | 16.06 | 16.10 | 275,721 | -0.11(-0.70%) |
Apr 08, 2019 | 16.20 | 16.23 | 16.13 | 16.21 | 236,877 | -0.13(-0.81%) |
Apr 05, 2019 | 16.41 | 16.41 | 16.32 | 16.34 | 197,186 | -0.06(-0.37%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.35 | 16.41 | 202,269 | -0.04(-0.21%) |
Apr 03, 2019 | 16.46 | 16.51 | 16.42 | 16.44 | 245,053 | -0.02(-0.11%) |
Apr 02, 2019 | 16.44 | 16.48 | 16.35 | 16.46 | 265,296 | -0.04(-0.27%) |
Apr 01, 2019 | 16.37 | 16.50 | 16.35 | 16.50 | 296,742 | +0.27(+1.68%) |
Mar 29, 2019 | 16.22 | 16.23 | 16.15 | 16.23 | 217,019 | +0.08(+0.49%) |
Mar 28, 2019 | 16.10 | 16.20 | 16.10 | 16.15 | 244,936 | +0.05(+0.33%) |
Mar 27, 2019 | 16.23 | 16.23 | 15.99 | 16.10 | 403,422 | -0.16(-0.97%) |
Mar 26, 2019 | 16.30 | 16.30 | 16.17 | 16.26 | 505,862 | +0.02(+0.11%) |
Mar 25, 2019 | 16.27 | 16.29 | 16.17 | 16.24 | 379,840 | -0.07(-0.43%) |
Mar 22, 2019 | 16.38 | 16.43 | 16.30 | 16.31 | 268,652 | -0.18(-1.06%) |
Mar 21, 2019 | 16.38 | 16.54 | 16.38 | 16.49 | 257,803 | +0.11(+0.64%) |
Mar 20, 2019 | 16.44 | 16.51 | 16.36 | 16.38 | 198,257 | -0.10(-0.59%) |
Mar 19, 2019 | 16.65 | 16.65 | 16.46 | 16.48 | 278,615 | -0.14(-0.84%) |
Mar 18, 2019 | 16.59 | 16.64 | 16.55 | 16.62 | 235,919 | +0.04(+0.21%) |
Mar 15, 2019 | 16.54 | 16.58 | 16.47 | 16.58 | 301,250 | +0.06(+0.37%) |
Mar 14, 2019 | 16.52 | 16.56 | 16.50 | 16.52 | 318,927 | -0.18(-1.05%) |
Mar 13, 2019 | 16.69 | 16.70 | 16.62 | 16.70 | 202,685 | -0.02(-0.11%) |
Mar 12, 2019 | 16.77 | 16.77 | 16.67 | 16.71 | 319,770 | -0.11(-0.68%) |
Mar 11, 2019 | 16.67 | 16.87 | 16.67 | 16.83 | 249,054 | +0.19(+1.16%) |
Mar 08, 2019 | 16.59 | 16.64 | 16.50 | 16.63 | 233,318 | -0.08(-0.47%) |
Mar 07, 2019 | 16.80 | 16.84 | 16.68 | 16.71 | 254,022 | -0.09(-0.52%) |
Mar 06, 2019 | 16.86 | 16.90 | 16.78 | 16.80 | 291,896 | -0.03(-0.16%) |
Mar 05, 2019 | 16.75 | 16.84 | 16.73 | 16.83 | 193,323 | +0.07(+0.42%) |
Mar 04, 2019 | 16.82 | 16.83 | 16.63 | 16.76 | 321,059 | -0.06(-0.37%) |