Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.90 | 16.90 | 16.85 | 16.85 | 5,683 | -0.41(-2.40%) |
May 30, 2019 | 17.25 | 17.30 | 17.18 | 17.27 | 3,259 | +0.16(+0.93%) |
May 29, 2019 | 16.97 | 17.14 | 16.97 | 17.11 | 15,080 | -0.22(-1.24%) |
May 28, 2019 | 17.32 | 17.32 | 17.32 | 17.32 | 8 | -0.19(-1.09%) |
May 24, 2019 | 17.58 | 17.59 | 17.51 | 17.51 | 14,207 | +0.08(+0.45%) |
May 23, 2019 | 17.57 | 17.57 | 17.32 | 17.44 | 25,541 | -0.61(-3.36%) |
May 22, 2019 | 18.20 | 18.20 | 18.04 | 18.04 | 1,956 | -0.20(-1.07%) |
May 21, 2019 | 18.00 | 18.24 | 18.00 | 18.24 | 2,066 | +0.43(+2.43%) |
May 20, 2019 | 17.74 | 17.90 | 17.74 | 17.80 | 1,323 | -0.21(-1.17%) |
May 17, 2019 | 18.13 | 18.13 | 18.02 | 18.02 | 811 | -0.31(-1.70%) |
May 16, 2019 | 18.19 | 18.38 | 18.19 | 18.33 | 2,151 | +0.29(+1.62%) |
May 15, 2019 | 17.91 | 18.06 | 17.91 | 18.03 | 3,491 | +0.11(+0.60%) |
May 14, 2019 | 17.70 | 18.06 | 17.70 | 17.93 | 5,630 | +0.48(+2.75%) |
May 13, 2019 | 17.56 | 17.56 | 17.36 | 17.45 | 4,493 | -1.01(-5.50%) |
May 10, 2019 | 18.24 | 18.55 | 17.84 | 18.46 | 6,494 | +0.17(+0.93%) |
May 09, 2019 | 18.34 | 18.42 | 18.29 | 18.29 | 3,190 | -0.20(-1.08%) |
May 08, 2019 | 18.33 | 18.69 | 18.33 | 18.49 | 5,508 | -0.01(-0.03%) |
May 07, 2019 | 19.02 | 19.02 | 18.35 | 18.50 | 7,107 | -0.74(-3.86%) |
May 06, 2019 | 18.66 | 19.24 | 18.60 | 19.24 | 7,059 | -0.24(-1.24%) |
May 03, 2019 | 19.16 | 19.48 | 19.16 | 19.48 | 4,871 | +0.41(+2.13%) |
May 02, 2019 | 18.87 | 19.08 | 18.81 | 19.08 | 2,528 | -0.05(-0.24%) |
May 01, 2019 | 19.56 | 19.56 | 19.12 | 19.12 | 4,534 | -0.40(-2.03%) |
Apr 30, 2019 | 19.34 | 19.52 | 19.34 | 19.52 | 5,605 | +0.17(+0.89%) |
Apr 29, 2019 | 19.44 | 19.44 | 19.35 | 19.35 | 1,615 | +0.11(+0.60%) |
Apr 26, 2019 | 19.15 | 19.23 | 19.15 | 19.23 | 1,217 | +0.19(+1.01%) |
Apr 25, 2019 | 18.85 | 19.04 | 18.82 | 19.04 | 2,261 | -0.61(-3.08%) |
Apr 24, 2019 | 19.61 | 19.71 | 19.60 | 19.64 | 5,175 | -0.02(-0.12%) |
Apr 23, 2019 | 19.26 | 19.69 | 19.26 | 19.67 | 3,007 | +0.38(+1.95%) |
Apr 22, 2019 | 19.38 | 19.38 | 19.20 | 19.29 | 4,838 | -0.09(-0.44%) |
Apr 18, 2019 | 19.37 | 19.43 | 19.13 | 19.38 | 5,683 | +0.28(+1.47%) |
Apr 17, 2019 | 19.08 | 19.13 | 19.01 | 19.09 | 17,645 | +0.04(+0.22%) |
Apr 16, 2019 | 19.04 | 19.05 | 18.97 | 19.05 | 8,999 | +0.08(+0.40%) |
Apr 15, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 267 | -0.11(-0.57%) |
Apr 12, 2019 | 18.99 | 19.08 | 18.99 | 19.08 | 4,871 | +0.41(+2.21%) |
Apr 11, 2019 | 18.58 | 18.67 | 18.52 | 18.67 | 2,731 | +0.30(+1.61%) |
Apr 10, 2019 | 18.32 | 18.41 | 18.26 | 18.38 | 3,560 | +0.01(+0.04%) |
Apr 09, 2019 | 18.49 | 18.49 | 18.37 | 18.37 | 7,124 | -0.45(-2.37%) |
Apr 08, 2019 | 18.82 | 18.82 | 18.81 | 18.81 | 669 | -0.07(-0.37%) |
Apr 05, 2019 | 18.88 | 18.88 | 18.87 | 18.88 | 5,277 | +0.19(+1.02%) |
Apr 04, 2019 | 18.73 | 18.78 | 18.69 | 18.69 | 1,960 | +0.06(+0.32%) |
Apr 03, 2019 | 18.72 | 18.73 | 18.58 | 18.63 | 16,773 | +0.03(+0.14%) |
Apr 02, 2019 | 18.62 | 18.62 | 18.54 | 18.61 | 3,275 | -0.11(-0.60%) |
Apr 01, 2019 | 18.34 | 18.72 | 18.34 | 18.72 | 18,741 | +0.74(+4.12%) |
Mar 29, 2019 | 17.93 | 17.98 | 17.88 | 17.98 | 6,900 | +0.28(+1.57%) |
Mar 28, 2019 | 17.65 | 17.70 | 17.65 | 17.70 | 2,362 | +0.32(+1.82%) |
Mar 27, 2019 | 17.50 | 17.50 | 17.38 | 17.38 | 5,881 | +0.01(+0.07%) |
Mar 26, 2019 | 17.29 | 17.37 | 17.17 | 17.37 | 4,298 | +0.28(+1.63%) |
Mar 25, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 227 | +0.01(+0.08%) |
Mar 22, 2019 | 17.38 | 17.45 | 17.08 | 17.08 | 98,236 | -0.84(-4.67%) |
Mar 21, 2019 | 17.46 | 17.91 | 17.46 | 17.91 | 6,401 | +0.45(+2.59%) |
Mar 20, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 12 | -0.18(-1.03%) |
Mar 19, 2019 | 17.99 | 17.99 | 17.64 | 17.64 | 594 | -0.13(-0.72%) |
Mar 18, 2019 | 17.51 | 17.77 | 17.51 | 17.77 | 12,327 | +0.29(+1.66%) |
Mar 15, 2019 | 17.60 | 17.61 | 17.48 | 17.48 | 3,255 | -0.02(-0.10%) |
Mar 14, 2019 | 17.58 | 17.58 | 17.50 | 17.50 | 988 | -0.11(-0.60%) |
Mar 13, 2019 | 17.48 | 17.69 | 17.48 | 17.60 | 3,878 | +0.27(+1.58%) |
Mar 12, 2019 | 17.45 | 17.45 | 17.33 | 17.33 | 2,380 | -0.19(-1.09%) |
Mar 11, 2019 | 17.32 | 17.52 | 17.32 | 17.52 | 8,241 | +0.37(+2.14%) |
Mar 08, 2019 | 17.10 | 17.15 | 17.10 | 17.15 | 2,441 | -0.06(-0.35%) |
Mar 07, 2019 | 17.05 | 17.21 | 17.05 | 17.21 | 2,979 | -0.27(-1.54%) |
Mar 06, 2019 | 17.59 | 17.72 | 17.48 | 17.48 | 22,628 | -0.30(-1.67%) |
Mar 05, 2019 | 17.91 | 17.94 | 17.78 | 17.78 | 4,664 | -0.16(-0.88%) |
Mar 04, 2019 | 18.51 | 18.51 | 17.94 | 17.94 | 18,131 | -0.26(-1.43%) |