Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.26 | 18.36 | 18.20 | 18.32 | 632,715 | +0.02(+0.08%) |
May 30, 2019 | 18.20 | 18.30 | 18.20 | 18.30 | 364,039 | +0.12(+0.68%) |
May 29, 2019 | 18.14 | 18.21 | 18.09 | 18.18 | 466,697 | +0.00(+0.00%) |
May 28, 2019 | 18.23 | 18.24 | 18.17 | 18.18 | 403,785 | +0.02(+0.08%) |
May 24, 2019 | 18.19 | 18.25 | 18.16 | 18.17 | 306,198 | -0.01(-0.04%) |
May 23, 2019 | 18.14 | 18.19 | 18.06 | 18.17 | 368,907 | +0.01(+0.04%) |
May 22, 2019 | 18.19 | 18.20 | 18.11 | 18.17 | 219,546 | -0.02(-0.13%) |
May 21, 2019 | 18.18 | 18.19 | 18.07 | 18.19 | 282,139 | +0.07(+0.38%) |
May 20, 2019 | 18.02 | 18.18 | 18.02 | 18.12 | 244,129 | +0.02(+0.08%) |
May 17, 2019 | 18.21 | 18.29 | 18.02 | 18.10 | 358,035 | -0.14(-0.76%) |
May 16, 2019 | 18.16 | 18.26 | 18.13 | 18.24 | 305,314 | +0.06(+0.34%) |
May 15, 2019 | 18.00 | 18.19 | 17.97 | 18.18 | 281,937 | +0.12(+0.68%) |
May 14, 2019 | 17.98 | 18.09 | 17.89 | 18.06 | 419,826 | +0.18(+1.03%) |
May 13, 2019 | 17.98 | 18.03 | 17.75 | 17.87 | 717,726 | -0.21(-1.19%) |
May 10, 2019 | 18.12 | 18.17 | 18.08 | 18.09 | 492,314 | -0.02(-0.11%) |
May 09, 2019 | 18.11 | 18.16 | 18.02 | 18.11 | 331,519 | -0.08(-0.42%) |
May 08, 2019 | 18.13 | 18.19 | 18.11 | 18.19 | 291,002 | +0.03(+0.17%) |
May 07, 2019 | 18.16 | 18.19 | 18.11 | 18.16 | 500,600 | +0.02(+0.13%) |
May 06, 2019 | 18.02 | 18.16 | 17.96 | 18.13 | 355,729 | -0.01(-0.04%) |
May 03, 2019 | 18.20 | 18.20 | 18.08 | 18.14 | 697,837 | +0.00(+0.00%) |
May 02, 2019 | 18.06 | 18.15 | 18.04 | 18.14 | 420,987 | +0.12(+0.68%) |
May 01, 2019 | 17.91 | 18.08 | 17.91 | 18.02 | 413,460 | +0.06(+0.34%) |
Apr 30, 2019 | 17.89 | 17.99 | 17.87 | 17.96 | 450,332 | +0.08(+0.47%) |
Apr 29, 2019 | 17.79 | 17.92 | 17.77 | 17.87 | 382,975 | +0.14(+0.77%) |
Apr 26, 2019 | 17.73 | 17.88 | 17.71 | 17.74 | 352,918 | +0.02(+0.13%) |
Apr 25, 2019 | 17.67 | 17.79 | 17.66 | 17.71 | 433,844 | +0.05(+0.30%) |
Apr 24, 2019 | 17.65 | 17.74 | 17.62 | 17.66 | 494,954 | +0.05(+0.26%) |
Apr 23, 2019 | 17.60 | 17.67 | 17.43 | 17.61 | 601,263 | +0.00(+0.00%) |
Apr 22, 2019 | 17.69 | 17.70 | 17.61 | 17.61 | 512,811 | -0.08(-0.47%) |
Apr 18, 2019 | 17.78 | 17.78 | 17.67 | 17.70 | 314,623 | -0.07(-0.39%) |
Apr 17, 2019 | 17.80 | 17.83 | 17.71 | 17.77 | 491,694 | -0.05(-0.30%) |
Apr 16, 2019 | 17.91 | 17.91 | 17.81 | 17.82 | 470,043 | +0.01(+0.04%) |
Apr 15, 2019 | 17.88 | 17.89 | 17.75 | 17.81 | 725,473 | -0.06(-0.34%) |
Apr 12, 2019 | 17.90 | 17.97 | 17.83 | 17.87 | 404,459 | -0.01(-0.04%) |
Apr 11, 2019 | 17.88 | 18.00 | 17.80 | 17.88 | 695,428 | +0.04(+0.21%) |
Apr 10, 2019 | 17.88 | 17.93 | 17.82 | 17.84 | 463,683 | +0.01(+0.06%) |
Apr 09, 2019 | 17.87 | 17.91 | 17.82 | 17.83 | 426,957 | -0.09(-0.51%) |
Apr 08, 2019 | 17.96 | 17.97 | 17.85 | 17.92 | 458,652 | -0.02(-0.08%) |
Apr 05, 2019 | 18.05 | 18.05 | 17.91 | 17.94 | 505,555 | -0.09(-0.50%) |
Apr 04, 2019 | 17.99 | 18.04 | 17.91 | 18.03 | 448,939 | +0.04(+0.21%) |
Apr 03, 2019 | 17.91 | 18.00 | 17.80 | 17.99 | 482,182 | +0.08(+0.46%) |
Apr 02, 2019 | 17.79 | 17.98 | 17.77 | 17.91 | 807,756 | +0.07(+0.38%) |
Apr 01, 2019 | 17.82 | 17.85 | 17.75 | 17.84 | 611,775 | +0.10(+0.55%) |
Mar 29, 2019 | 17.64 | 17.78 | 17.64 | 17.74 | 537,780 | +0.05(+0.30%) |
Mar 28, 2019 | 17.67 | 17.77 | 17.61 | 17.69 | 466,626 | +0.05(+0.30%) |
Mar 27, 2019 | 17.68 | 17.76 | 17.60 | 17.63 | 565,826 | -0.02(-0.13%) |
Mar 26, 2019 | 17.79 | 17.82 | 17.64 | 17.66 | 563,458 | -0.10(-0.55%) |
Mar 25, 2019 | 17.87 | 17.89 | 17.69 | 17.76 | 699,495 | -0.10(-0.55%) |
Mar 22, 2019 | 18.08 | 18.08 | 17.79 | 17.85 | 822,783 | -0.26(-1.42%) |
Mar 21, 2019 | 18.04 | 18.11 | 17.97 | 18.11 | 418,788 | +0.10(+0.55%) |
Mar 20, 2019 | 18.10 | 18.12 | 17.87 | 18.01 | 662,265 | -0.07(-0.38%) |
Mar 19, 2019 | 18.02 | 18.16 | 17.99 | 18.08 | 667,624 | +0.09(+0.51%) |
Mar 18, 2019 | 17.93 | 18.00 | 17.87 | 17.99 | 921,635 | +0.20(+1.11%) |
Mar 15, 2019 | 17.76 | 17.80 | 17.73 | 17.79 | 312,076 | +0.02(+0.13%) |
Mar 14, 2019 | 17.77 | 17.81 | 17.73 | 17.77 | 306,397 | +0.00(+0.00%) |
Mar 13, 2019 | 17.72 | 17.81 | 17.70 | 17.77 | 482,594 | +0.08(+0.47%) |
Mar 12, 2019 | 17.71 | 17.72 | 17.67 | 17.69 | 352,223 | -0.02(-0.13%) |
Mar 11, 2019 | 17.67 | 17.73 | 17.63 | 17.71 | 732,653 | +0.17(+0.95%) |
Mar 08, 2019 | 17.56 | 17.64 | 17.43 | 17.54 | 605,795 | -0.11(-0.63%) |
Mar 07, 2019 | 17.56 | 17.68 | 17.48 | 17.65 | 520,702 | +0.06(+0.34%) |
Mar 06, 2019 | 17.65 | 17.65 | 17.55 | 17.59 | 674,737 | -0.05(-0.30%) |
Mar 05, 2019 | 17.68 | 17.71 | 17.56 | 17.65 | 438,285 | -0.05(-0.30%) |
Mar 04, 2019 | 17.73 | 17.78 | 17.59 | 17.70 | 820,397 | +0.05(+0.26%) |