Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.55 | 17.86 | 17.44 | 17.70 | 255,233 | +0.10(+0.55%) |
May 30, 2019 | 17.75 | 17.84 | 17.47 | 17.61 | 217,158 | -0.14(-0.77%) |
May 29, 2019 | 18.02 | 18.23 | 17.69 | 17.74 | 134,345 | -0.33(-1.84%) |
May 28, 2019 | 18.29 | 18.43 | 18.07 | 18.07 | 90,938 | -0.17(-0.93%) |
May 24, 2019 | 18.27 | 18.33 | 18.16 | 18.24 | 57,226 | +0.01(+0.04%) |
May 23, 2019 | 18.19 | 18.24 | 17.95 | 18.24 | 86,032 | -0.06(-0.31%) |
May 22, 2019 | 18.36 | 18.47 | 18.17 | 18.29 | 72,837 | -0.10(-0.53%) |
May 21, 2019 | 18.30 | 18.47 | 18.18 | 18.39 | 79,945 | +0.15(+0.80%) |
May 20, 2019 | 18.27 | 18.36 | 18.16 | 18.24 | 105,298 | -0.07(-0.40%) |
May 17, 2019 | 18.27 | 18.42 | 18.15 | 18.32 | 140,656 | -0.03(-0.18%) |
May 16, 2019 | 18.23 | 18.60 | 18.23 | 18.35 | 96,054 | -0.07(-0.40%) |
May 15, 2019 | 18.37 | 18.46 | 18.27 | 18.42 | 80,600 | -0.02(-0.09%) |
May 14, 2019 | 18.37 | 18.47 | 18.20 | 18.44 | 96,992 | +0.10(+0.53%) |
May 13, 2019 | 18.49 | 18.67 | 18.32 | 18.34 | 149,759 | -0.29(-1.56%) |
May 10, 2019 | 18.51 | 18.64 | 18.37 | 18.63 | 108,767 | +0.09(+0.48%) |
May 09, 2019 | 18.27 | 18.57 | 18.11 | 18.54 | 79,558 | +0.25(+1.37%) |
May 08, 2019 | 18.21 | 18.40 | 18.20 | 18.29 | 75,334 | +0.08(+0.44%) |
May 07, 2019 | 18.39 | 18.41 | 18.10 | 18.21 | 216,921 | -0.22(-1.18%) |
May 06, 2019 | 18.00 | 18.48 | 17.94 | 18.43 | 116,675 | +0.32(+1.79%) |
May 03, 2019 | 17.82 | 18.14 | 17.77 | 18.11 | 97,767 | +0.38(+2.14%) |
May 02, 2019 | 17.76 | 17.93 | 17.57 | 17.73 | 89,157 | -0.06(-0.36%) |
May 01, 2019 | 17.78 | 17.85 | 17.61 | 17.79 | 325,229 | +0.05(+0.27%) |
Apr 30, 2019 | 17.79 | 17.93 | 17.62 | 17.74 | 120,152 | -0.01(-0.05%) |
Apr 29, 2019 | 17.79 | 17.90 | 17.69 | 17.75 | 99,001 | -0.06(-0.32%) |
Apr 26, 2019 | 17.65 | 17.84 | 17.61 | 17.81 | 79,351 | +0.28(+1.57%) |
Apr 25, 2019 | 17.39 | 17.58 | 17.30 | 17.53 | 69,228 | +0.04(+0.23%) |
Apr 24, 2019 | 17.39 | 17.71 | 17.39 | 17.49 | 177,318 | +0.12(+0.70%) |
Apr 23, 2019 | 17.00 | 17.41 | 17.00 | 17.37 | 111,848 | +0.41(+2.43%) |
Apr 22, 2019 | 16.76 | 17.01 | 16.65 | 16.96 | 571,834 | +0.18(+1.06%) |
Apr 18, 2019 | 16.61 | 16.78 | 16.58 | 16.78 | 159,691 | +0.16(+0.97%) |
Apr 17, 2019 | 16.71 | 16.76 | 16.49 | 16.62 | 159,054 | -0.03(-0.19%) |
Apr 16, 2019 | 16.92 | 17.00 | 16.59 | 16.65 | 72,330 | -0.29(-1.72%) |
Apr 15, 2019 | 16.97 | 16.99 | 16.77 | 16.94 | 46,400 | -0.01(-0.05%) |
Apr 12, 2019 | 16.91 | 16.98 | 16.83 | 16.95 | 69,710 | +0.04(+0.24%) |
Apr 11, 2019 | 17.05 | 17.18 | 16.89 | 16.91 | 143,775 | -0.15(-0.90%) |
Apr 10, 2019 | 16.63 | 17.14 | 16.63 | 17.06 | 227,729 | +0.49(+2.93%) |
Apr 09, 2019 | 16.62 | 16.74 | 16.56 | 16.58 | 79,236 | -0.04(-0.24%) |
Apr 08, 2019 | 16.67 | 16.67 | 16.56 | 16.62 | 75,416 | -0.11(-0.68%) |
Apr 05, 2019 | 16.67 | 16.83 | 16.67 | 16.73 | 96,160 | +0.06(+0.39%) |
Apr 04, 2019 | 16.72 | 16.75 | 16.57 | 16.67 | 52,920 | -0.01(-0.05%) |
Apr 03, 2019 | 16.74 | 16.76 | 16.53 | 16.67 | 72,726 | -0.05(-0.31%) |
Apr 02, 2019 | 16.56 | 16.79 | 16.28 | 16.73 | 162,639 | +0.25(+1.50%) |
Apr 01, 2019 | 16.46 | 16.54 | 16.30 | 16.48 | 127,731 | +0.00(+0.00%) |
Mar 29, 2019 | 16.78 | 16.84 | 16.48 | 16.48 | 207,403 | -0.27(-1.62%) |
Mar 28, 2019 | 16.77 | 16.87 | 16.66 | 16.75 | 111,479 | +0.06(+0.33%) |
Mar 27, 2019 | 16.72 | 16.82 | 16.61 | 16.70 | 90,652 | -0.02(-0.10%) |
Mar 26, 2019 | 16.49 | 16.72 | 16.48 | 16.71 | 302,462 | +0.30(+1.85%) |
Mar 25, 2019 | 16.26 | 16.52 | 16.11 | 16.41 | 102,891 | +0.13(+0.79%) |
Mar 22, 2019 | 16.62 | 16.78 | 16.28 | 16.28 | 130,754 | -0.39(-2.35%) |
Mar 21, 2019 | 16.42 | 16.81 | 16.42 | 16.67 | 110,839 | +0.26(+1.61%) |
Mar 20, 2019 | 16.34 | 16.73 | 16.15 | 16.41 | 96,226 | +0.10(+0.64%) |
Mar 19, 2019 | 16.32 | 16.38 | 16.19 | 16.30 | 76,911 | -0.02(-0.15%) |
Mar 18, 2019 | 16.56 | 16.62 | 16.26 | 16.33 | 106,764 | -0.24(-1.45%) |
Mar 15, 2019 | 16.93 | 16.93 | 16.49 | 16.57 | 322,878 | -0.03(-0.19%) |
Mar 14, 2019 | 16.86 | 16.96 | 16.53 | 16.60 | 79,442 | -0.37(-2.16%) |
Mar 13, 2019 | 16.53 | 16.99 | 16.46 | 16.97 | 93,235 | +0.30(+1.82%) |
Mar 12, 2019 | 16.46 | 16.69 | 16.38 | 16.66 | 64,630 | +0.26(+1.56%) |
Mar 11, 2019 | 16.37 | 16.59 | 15.77 | 16.41 | 164,396 | -0.03(-0.19%) |
Mar 08, 2019 | 16.83 | 16.83 | 16.43 | 16.44 | 72,265 | -0.06(-0.39%) |
Mar 07, 2019 | 16.66 | 16.70 | 16.46 | 16.50 | 83,040 | -0.02(-0.15%) |
Mar 06, 2019 | 16.89 | 16.93 | 16.52 | 16.53 | 89,356 | -0.37(-2.17%) |
Mar 05, 2019 | 16.86 | 16.96 | 16.76 | 16.89 | 123,619 | +0.03(+0.19%) |
Mar 04, 2019 | 16.53 | 16.88 | 16.40 | 16.86 | 133,985 | +0.37(+2.23%) |