Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.79 | 17.84 | 17.74 | 17.82 | 3,219,344 | -0.01(-0.05%) |
May 30, 2019 | 17.81 | 17.84 | 17.77 | 17.83 | 1,879,697 | +0.03(+0.18%) |
May 29, 2019 | 17.82 | 17.85 | 17.74 | 17.80 | 1,721,399 | -0.10(-0.55%) |
May 28, 2019 | 18.00 | 18.05 | 17.90 | 17.90 | 1,763,130 | -0.11(-0.64%) |
May 24, 2019 | 18.00 | 18.07 | 17.94 | 18.01 | 863,270 | +0.09(+0.50%) |
May 23, 2019 | 17.92 | 17.96 | 17.86 | 17.92 | 1,861,290 | -0.11(-0.63%) |
May 22, 2019 | 18.03 | 18.08 | 18.02 | 18.04 | 2,474,521 | -0.01(-0.05%) |
May 21, 2019 | 17.99 | 18.06 | 17.95 | 18.04 | 3,111,553 | +0.16(+0.87%) |
May 20, 2019 | 17.91 | 17.97 | 17.86 | 17.89 | 4,276,803 | +0.38(+2.15%) |
May 17, 2019 | 17.46 | 17.59 | 17.46 | 17.51 | 1,706,236 | -0.14(-0.79%) |
May 16, 2019 | 17.64 | 17.73 | 17.61 | 17.65 | 1,896,026 | +0.15(+0.84%) |
May 15, 2019 | 17.36 | 17.51 | 17.34 | 17.50 | 3,062,439 | +0.13(+0.75%) |
May 14, 2019 | 17.35 | 17.46 | 17.35 | 17.37 | 2,285,269 | -0.02(-0.09%) |
May 13, 2019 | 17.50 | 17.52 | 17.36 | 17.39 | 5,152,497 | -0.36(-2.03%) |
May 10, 2019 | 17.67 | 17.78 | 17.55 | 17.75 | 3,714,703 | +0.21(+1.21%) |
May 09, 2019 | 17.43 | 17.58 | 17.38 | 17.54 | 4,550,890 | +0.04(+0.23%) |
May 08, 2019 | 17.52 | 17.58 | 17.49 | 17.50 | 5,429,854 | +0.00(+0.00%) |
May 07, 2019 | 17.59 | 17.59 | 17.43 | 17.50 | 4,923,189 | -0.18(-1.02%) |
May 06, 2019 | 17.50 | 17.68 | 17.49 | 17.68 | 4,263,584 | -0.17(-0.96%) |
May 03, 2019 | 17.73 | 17.85 | 17.73 | 17.85 | 2,807,890 | +0.14(+0.78%) |
May 02, 2019 | 17.74 | 17.77 | 17.66 | 17.71 | 2,160,875 | -0.02(-0.14%) |
May 01, 2019 | 17.86 | 17.92 | 17.73 | 17.73 | 3,461,464 | -0.07(-0.37%) |
Apr 30, 2019 | 17.81 | 17.82 | 17.72 | 17.80 | 5,560,897 | -0.11(-0.59%) |
Apr 29, 2019 | 17.87 | 17.91 | 17.86 | 17.91 | 1,841,169 | -0.02(-0.14%) |
Apr 26, 2019 | 17.91 | 17.98 | 17.91 | 17.93 | 1,757,484 | +0.04(+0.23%) |
Apr 25, 2019 | 17.83 | 17.89 | 17.81 | 17.89 | 2,127,065 | +0.01(+0.05%) |
Apr 24, 2019 | 17.93 | 17.94 | 17.82 | 17.88 | 2,241,351 | -0.09(-0.50%) |
Apr 23, 2019 | 17.93 | 17.99 | 17.90 | 17.97 | 2,196,308 | +0.07(+0.41%) |
Apr 22, 2019 | 17.79 | 17.90 | 17.79 | 17.90 | 1,210,067 | -0.02(-0.14%) |
Apr 18, 2019 | 17.93 | 17.96 | 17.91 | 17.92 | 3,021,078 | +0.02(+0.09%) |
Apr 17, 2019 | 17.98 | 17.98 | 17.86 | 17.91 | 1,303,310 | -0.02(-0.09%) |
Apr 16, 2019 | 17.99 | 17.99 | 17.91 | 17.92 | 1,577,113 | +0.09(+0.50%) |
Apr 15, 2019 | 17.91 | 17.91 | 17.82 | 17.83 | 2,022,692 | -0.04(-0.23%) |
Apr 12, 2019 | 17.92 | 17.94 | 17.86 | 17.87 | 1,927,741 | +0.17(+0.97%) |
Apr 11, 2019 | 17.73 | 17.74 | 17.64 | 17.70 | 3,291,123 | -0.05(-0.28%) |
Apr 10, 2019 | 17.66 | 17.79 | 17.65 | 17.75 | 8,183,659 | +0.12(+0.70%) |
Apr 09, 2019 | 17.68 | 17.68 | 17.60 | 17.63 | 5,770,613 | -0.09(-0.51%) |
Apr 08, 2019 | 17.67 | 17.74 | 17.64 | 17.72 | 2,514,027 | +0.11(+0.65%) |
Apr 05, 2019 | 17.56 | 17.63 | 17.55 | 17.60 | 2,494,652 | -0.08(-0.46%) |
Apr 04, 2019 | 17.68 | 17.72 | 17.65 | 17.68 | 5,984,081 | -0.16(-0.92%) |
Apr 03, 2019 | 17.85 | 17.92 | 17.82 | 17.85 | 3,313,195 | +0.15(+0.83%) |
Apr 02, 2019 | 17.70 | 17.72 | 17.64 | 17.70 | 2,768,830 | -0.09(-0.51%) |
Apr 01, 2019 | 17.74 | 17.79 | 17.71 | 17.79 | 2,161,815 | +0.20(+1.12%) |
Mar 29, 2019 | 17.59 | 17.59 | 17.51 | 17.59 | 2,367,816 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.53 | 17.44 | 17.47 | 1,630,800 | +0.13(+0.75%) |
Mar 27, 2019 | 17.40 | 17.41 | 17.25 | 17.34 | 2,073,878 | -0.18(-1.03%) |
Mar 26, 2019 | 17.49 | 17.55 | 17.47 | 17.52 | 2,467,115 | +0.08(+0.47%) |
Mar 25, 2019 | 17.40 | 17.45 | 17.32 | 17.44 | 2,755,219 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.53 | 17.36 | 17.36 | 2,964,448 | -0.29(-1.62%) |
Mar 21, 2019 | 17.54 | 17.64 | 17.50 | 17.64 | 4,999,816 | +0.11(+0.61%) |
Mar 20, 2019 | 17.44 | 17.61 | 17.40 | 17.54 | 5,402,117 | +0.01(+0.05%) |
Mar 19, 2019 | 17.62 | 17.64 | 17.48 | 17.53 | 1,620,426 | -0.07(-0.37%) |
Mar 18, 2019 | 17.51 | 17.59 | 17.50 | 17.59 | 2,365,762 | +0.06(+0.33%) |
Mar 15, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 1,516,287 | +0.07(+0.42%) |
Mar 14, 2019 | 17.43 | 17.47 | 17.39 | 17.46 | 2,307,803 | -0.05(-0.28%) |
Mar 13, 2019 | 17.45 | 17.53 | 17.43 | 17.51 | 2,970,858 | +0.09(+0.52%) |
Mar 12, 2019 | 17.40 | 17.46 | 17.39 | 17.42 | 4,139,798 | -0.11(-0.65%) |
Mar 11, 2019 | 17.40 | 17.54 | 17.40 | 17.54 | 2,504,102 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 2,224,100 | -0.07(-0.42%) |
Mar 07, 2019 | 17.59 | 17.62 | 17.43 | 17.46 | 3,477,364 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.61 | 17.49 | 17.50 | 2,237,410 | +0.02(+0.09%) |
Mar 05, 2019 | 17.46 | 17.52 | 17.44 | 17.49 | 2,750,239 | +0.06(+0.33%) |
Mar 04, 2019 | 17.54 | 17.58 | 17.36 | 17.43 | 3,379,051 | -0.09(-0.51%) |