Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.97 | 18.04 | 17.85 | 17.92 | 489,920 | -0.16(-0.89%) |
May 30, 2019 | 18.16 | 18.17 | 18.00 | 18.08 | 444,571 | +0.30(+1.69%) |
May 29, 2019 | 17.93 | 17.93 | 17.65 | 17.78 | 849,912 | -0.16(-0.89%) |
May 28, 2019 | 17.97 | 18.14 | 17.92 | 17.94 | 542,233 | +0.23(+1.29%) |
May 24, 2019 | 17.79 | 17.92 | 17.71 | 17.71 | 260,325 | +0.03(+0.19%) |
May 23, 2019 | 17.51 | 17.85 | 17.47 | 17.68 | 415,641 | +0.10(+0.55%) |
May 22, 2019 | 17.57 | 17.62 | 17.50 | 17.58 | 719,271 | +0.03(+0.17%) |
May 21, 2019 | 17.65 | 17.67 | 17.44 | 17.55 | 378,726 | -0.02(-0.12%) |
May 20, 2019 | 17.68 | 17.71 | 17.50 | 17.58 | 196,612 | -0.11(-0.60%) |
May 17, 2019 | 17.59 | 17.76 | 17.50 | 17.68 | 365,830 | -0.02(-0.12%) |
May 16, 2019 | 17.80 | 17.88 | 17.52 | 17.70 | 728,413 | -0.08(-0.45%) |
May 15, 2019 | 17.68 | 17.97 | 17.68 | 17.78 | 885,187 | +0.05(+0.31%) |
May 14, 2019 | 17.59 | 17.79 | 17.55 | 17.73 | 645,149 | +0.16(+0.91%) |
May 13, 2019 | 17.35 | 17.58 | 17.28 | 17.57 | 516,912 | +0.08(+0.48%) |
May 10, 2019 | 17.54 | 17.57 | 17.22 | 17.48 | 806,582 | +0.02(+0.10%) |
May 09, 2019 | 17.36 | 17.54 | 17.34 | 17.47 | 594,905 | +0.05(+0.31%) |
May 08, 2019 | 17.35 | 17.52 | 17.33 | 17.41 | 762,037 | +0.00(+0.00%) |
May 07, 2019 | 17.50 | 17.55 | 17.22 | 17.41 | 561,492 | -0.16(-0.89%) |
May 06, 2019 | 17.52 | 17.57 | 17.42 | 17.57 | 691,854 | -0.02(-0.12%) |
May 03, 2019 | 17.43 | 17.64 | 17.40 | 17.59 | 457,821 | +0.25(+1.46%) |
May 02, 2019 | 17.48 | 17.50 | 17.25 | 17.34 | 354,953 | -0.12(-0.70%) |
May 01, 2019 | 17.47 | 17.60 | 17.41 | 17.46 | 422,410 | -0.13(-0.72%) |
Apr 30, 2019 | 17.49 | 17.52 | 17.32 | 17.58 | 322,189 | +0.09(+0.51%) |
Apr 29, 2019 | 17.54 | 17.54 | 17.36 | 17.50 | 308,158 | +0.02(+0.12%) |
Apr 26, 2019 | 17.54 | 17.55 | 17.37 | 17.47 | 363,222 | -0.03(-0.19%) |
Apr 25, 2019 | 17.39 | 17.54 | 17.31 | 17.51 | 687,503 | -0.05(-0.31%) |
Apr 24, 2019 | 17.58 | 17.66 | 17.43 | 17.56 | 807,725 | +0.00(+0.02%) |
Apr 23, 2019 | 17.40 | 17.61 | 17.36 | 17.56 | 625,980 | +0.12(+0.70%) |
Apr 22, 2019 | 17.44 | 17.49 | 17.38 | 17.44 | 488,541 | -0.00(-0.02%) |
Apr 18, 2019 | 17.55 | 17.55 | 17.39 | 17.44 | 735,218 | -0.10(-0.58%) |
Apr 17, 2019 | 17.67 | 17.69 | 17.50 | 17.54 | 954,922 | -0.08(-0.48%) |
Apr 16, 2019 | 17.45 | 17.70 | 17.45 | 17.63 | 489,852 | +0.18(+1.02%) |
Apr 15, 2019 | 17.53 | 17.57 | 17.37 | 17.45 | 365,280 | -0.03(-0.17%) |
Apr 12, 2019 | 17.41 | 17.55 | 17.31 | 17.48 | 346,389 | +0.11(+0.61%) |
Apr 11, 2019 | 17.46 | 17.57 | 17.32 | 17.37 | 485,900 | -0.05(-0.31%) |
Apr 10, 2019 | 17.46 | 17.47 | 17.35 | 17.43 | 347,821 | +0.02(+0.10%) |
Apr 09, 2019 | 17.65 | 17.65 | 17.36 | 17.41 | 418,685 | -0.17(-0.98%) |
Apr 08, 2019 | 17.56 | 17.63 | 17.42 | 17.58 | 369,463 | +0.03(+0.14%) |
Apr 05, 2019 | 17.56 | 17.63 | 17.49 | 17.56 | 598,179 | -0.02(-0.12%) |
Apr 04, 2019 | 17.41 | 17.66 | 17.41 | 17.58 | 755,301 | +0.18(+1.02%) |
Apr 03, 2019 | 17.52 | 17.67 | 17.40 | 17.40 | 344,682 | -0.12(-0.70%) |
Apr 02, 2019 | 17.40 | 17.58 | 17.34 | 17.52 | 633,826 | +0.08(+0.48%) |
Apr 01, 2019 | 17.75 | 17.75 | 17.37 | 17.44 | 626,272 | -0.22(-1.24%) |
Mar 29, 2019 | 17.61 | 17.68 | 17.37 | 17.66 | 617,146 | +0.27(+1.58%) |
Mar 28, 2019 | 17.36 | 17.56 | 17.31 | 17.39 | 427,936 | +0.02(+0.12%) |
Mar 27, 2019 | 17.22 | 17.36 | 17.09 | 17.36 | 490,701 | +0.22(+1.30%) |
Mar 26, 2019 | 17.11 | 17.29 | 17.03 | 17.14 | 434,238 | +0.08(+0.44%) |
Mar 25, 2019 | 17.00 | 17.11 | 16.97 | 17.07 | 550,130 | +0.05(+0.32%) |
Mar 22, 2019 | 17.12 | 17.12 | 16.88 | 17.01 | 500,498 | -0.10(-0.59%) |
Mar 21, 2019 | 17.09 | 17.21 | 17.03 | 17.11 | 649,796 | +0.02(+0.10%) |
Mar 20, 2019 | 17.21 | 17.33 | 17.09 | 17.09 | 703,549 | -0.19(-1.10%) |
Mar 19, 2019 | 17.43 | 17.58 | 17.23 | 17.28 | 656,385 | -0.11(-0.61%) |
Mar 18, 2019 | 17.29 | 17.45 | 17.15 | 17.39 | 745,706 | +0.39(+2.28%) |
Mar 15, 2019 | 17.60 | 17.69 | 16.97 | 17.00 | 1,623,833 | -0.59(-3.38%) |
Mar 14, 2019 | 17.59 | 17.64 | 17.48 | 17.60 | 1,025,547 | +0.03(+0.19%) |
Mar 13, 2019 | 17.58 | 17.61 | 17.35 | 17.56 | 811,698 | +0.06(+0.36%) |
Mar 12, 2019 | 17.51 | 17.66 | 17.45 | 17.50 | 817,128 | +0.00(+0.02%) |
Mar 11, 2019 | 17.39 | 17.94 | 17.38 | 17.50 | 1,546,760 | +0.47(+2.75%) |
Mar 08, 2019 | 16.95 | 17.07 | 16.93 | 17.03 | 562,853 | +0.00(+0.02%) |
Mar 07, 2019 | 16.99 | 17.07 | 16.92 | 17.02 | 563,021 | +0.04(+0.22%) |
Mar 06, 2019 | 16.77 | 17.04 | 16.72 | 16.99 | 556,245 | +0.20(+1.21%) |
Mar 05, 2019 | 16.89 | 16.96 | 16.70 | 16.78 | 517,438 | -0.14(-0.82%) |
Mar 04, 2019 | 16.91 | 17.06 | 16.66 | 16.92 | 992,686 | +0.05(+0.27%) |