Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.99 | 17.60 | 16.99 | 17.53 | 50,994 | +0.77(+4.61%) |
May 30, 2019 | 16.47 | 16.77 | 16.47 | 16.75 | 25,384 | +0.41(+2.51%) |
May 29, 2019 | 16.41 | 16.43 | 16.34 | 16.34 | 6,521 | +0.04(+0.25%) |
May 28, 2019 | 16.34 | 16.39 | 16.22 | 16.30 | 11,007 | -0.15(-0.94%) |
May 24, 2019 | 16.39 | 16.50 | 16.31 | 16.46 | 29,064 | +0.09(+0.56%) |
May 23, 2019 | 16.53 | 16.76 | 16.37 | 16.37 | 21,848 | +0.06(+0.37%) |
May 22, 2019 | 16.71 | 16.71 | 16.30 | 16.31 | 64,821 | -0.36(-2.17%) |
May 21, 2019 | 16.53 | 16.71 | 16.51 | 16.67 | 43,752 | -0.06(-0.34%) |
May 20, 2019 | 16.70 | 16.84 | 16.61 | 16.73 | 14,404 | +0.02(+0.10%) |
May 17, 2019 | 16.55 | 16.71 | 16.45 | 16.71 | 11,332 | +0.15(+0.88%) |
May 16, 2019 | 16.70 | 16.70 | 16.40 | 16.56 | 51,350 | -0.22(-1.31%) |
May 15, 2019 | 17.05 | 17.07 | 16.76 | 16.78 | 17,926 | -0.21(-1.23%) |
May 14, 2019 | 17.08 | 17.12 | 16.80 | 16.99 | 23,539 | -0.18(-1.05%) |
May 13, 2019 | 16.78 | 17.17 | 16.70 | 17.17 | 30,974 | +0.64(+3.86%) |
May 10, 2019 | 16.70 | 16.70 | 16.54 | 16.54 | 15,004 | -0.24(-1.42%) |
May 09, 2019 | 16.92 | 17.02 | 16.77 | 16.77 | 10,502 | -0.02(-0.11%) |
May 08, 2019 | 17.18 | 17.18 | 16.70 | 16.79 | 11,070 | -0.30(-1.73%) |
May 07, 2019 | 16.63 | 17.11 | 16.63 | 17.09 | 29,672 | +0.50(+2.99%) |
May 06, 2019 | 16.58 | 16.68 | 16.58 | 16.59 | 13,646 | -0.08(-0.46%) |
May 03, 2019 | 16.64 | 16.88 | 16.59 | 16.67 | 11,961 | +0.26(+1.57%) |
May 02, 2019 | 16.68 | 16.69 | 16.40 | 16.41 | 27,910 | -0.47(-2.77%) |
May 01, 2019 | 17.11 | 17.30 | 16.76 | 16.88 | 46,850 | -0.28(-1.61%) |
Apr 30, 2019 | 17.03 | 17.27 | 17.03 | 17.15 | 20,398 | +0.10(+0.56%) |
Apr 29, 2019 | 17.39 | 17.44 | 16.95 | 17.06 | 41,383 | -0.44(-2.53%) |
Apr 26, 2019 | 17.14 | 17.55 | 17.14 | 17.50 | 28,330 | +0.51(+3.00%) |
Apr 25, 2019 | 17.16 | 17.28 | 16.89 | 16.99 | 19,150 | -0.08(-0.45%) |
Apr 24, 2019 | 16.82 | 17.19 | 16.75 | 17.07 | 22,870 | +0.20(+1.19%) |
Apr 23, 2019 | 16.78 | 16.95 | 16.69 | 16.87 | 35,674 | -0.07(-0.39%) |
Apr 22, 2019 | 17.11 | 17.21 | 16.92 | 16.94 | 11,617 | -0.24(-1.39%) |
Apr 18, 2019 | 17.43 | 17.49 | 17.07 | 17.17 | 17,312 | -0.21(-1.21%) |
Apr 17, 2019 | 17.62 | 17.62 | 17.27 | 17.38 | 15,860 | -0.10(-0.55%) |
Apr 16, 2019 | 17.63 | 17.69 | 17.46 | 17.48 | 71,131 | -0.40(-2.24%) |
Apr 15, 2019 | 17.66 | 18.00 | 17.66 | 17.88 | 11,850 | +0.05(+0.27%) |
Apr 12, 2019 | 17.96 | 17.96 | 17.81 | 17.83 | 15,948 | -0.06(-0.32%) |
Apr 11, 2019 | 17.96 | 18.09 | 17.84 | 17.89 | 37,038 | -0.33(-1.83%) |
Apr 10, 2019 | 18.41 | 18.48 | 18.17 | 18.22 | 18,197 | -0.25(-1.34%) |
Apr 09, 2019 | 18.53 | 18.53 | 18.37 | 18.47 | 14,386 | +0.07(+0.36%) |
Apr 08, 2019 | 18.44 | 18.51 | 18.29 | 18.40 | 23,358 | +0.19(+1.05%) |
Apr 05, 2019 | 18.21 | 18.25 | 18.14 | 18.21 | 8,289 | -0.10(-0.52%) |
Apr 04, 2019 | 17.66 | 18.32 | 17.58 | 18.31 | 35,338 | +0.51(+2.89%) |
Apr 03, 2019 | 17.84 | 17.96 | 17.78 | 17.79 | 23,057 | -0.04(-0.24%) |
Apr 02, 2019 | 17.71 | 17.84 | 17.71 | 17.84 | 27,466 | +0.19(+1.10%) |
Apr 01, 2019 | 18.08 | 18.08 | 17.55 | 17.64 | 89,315 | -0.41(-2.27%) |
Mar 29, 2019 | 18.30 | 18.30 | 18.05 | 18.05 | 14,165 | -0.09(-0.47%) |
Mar 28, 2019 | 18.58 | 18.58 | 18.14 | 18.14 | 66,809 | -0.77(-4.08%) |
Mar 27, 2019 | 19.11 | 19.22 | 18.86 | 18.91 | 13,770 | -0.28(-1.44%) |
Mar 26, 2019 | 19.06 | 19.25 | 18.92 | 19.18 | 27,044 | +0.07(+0.35%) |
Mar 25, 2019 | 18.95 | 19.24 | 18.90 | 19.12 | 29,489 | +0.21(+1.11%) |
Mar 22, 2019 | 18.59 | 19.04 | 18.59 | 18.91 | 57,289 | +0.18(+0.97%) |
Mar 21, 2019 | 18.55 | 18.73 | 18.41 | 18.73 | 4,990 | +0.18(+0.98%) |
Mar 20, 2019 | 18.22 | 18.64 | 17.94 | 18.55 | 57,206 | +0.37(+2.05%) |
Mar 19, 2019 | 18.32 | 18.33 | 18.17 | 18.17 | 13,630 | +0.07(+0.37%) |
Mar 18, 2019 | 18.47 | 18.47 | 18.08 | 18.11 | 11,570 | -0.27(-1.45%) |
Mar 15, 2019 | 18.45 | 18.54 | 18.18 | 18.37 | 25,077 | +0.06(+0.31%) |
Mar 14, 2019 | 18.51 | 18.57 | 18.25 | 18.32 | 25,771 | -0.54(-2.88%) |
Mar 13, 2019 | 18.82 | 18.98 | 18.70 | 18.86 | 53,579 | +0.13(+0.71%) |
Mar 12, 2019 | 18.44 | 18.76 | 18.44 | 18.73 | 88,373 | +0.38(+2.08%) |
Mar 11, 2019 | 18.55 | 18.55 | 18.14 | 18.35 | 23,402 | -0.22(-1.18%) |
Mar 08, 2019 | 18.25 | 18.59 | 18.17 | 18.57 | 84,465 | +0.58(+3.23%) |
Mar 07, 2019 | 17.77 | 18.10 | 17.65 | 17.98 | 32,298 | +0.18(+1.02%) |
Mar 06, 2019 | 18.12 | 18.17 | 17.77 | 17.80 | 21,897 | -0.30(-1.63%) |
Mar 05, 2019 | 18.00 | 18.11 | 17.96 | 18.10 | 13,367 | +0.05(+0.26%) |
Mar 04, 2019 | 17.86 | 18.07 | 17.53 | 18.05 | 67,224 | +0.02(+0.11%) |