Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.46 | 17.52 | 17.05 | 17.46 | 4,669 | -0.10(-0.55%) |
May 30, 2019 | 17.56 | 17.56 | 17.55 | 17.56 | 1,567 | -0.02(-0.11%) |
May 29, 2019 | 17.64 | 17.64 | 17.57 | 17.58 | 1,367 | -0.21(-1.17%) |
May 28, 2019 | 17.93 | 17.93 | 17.79 | 17.79 | 3,321 | +0.08(+0.42%) |
May 24, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 59,748 | +0.09(+0.52%) |
May 23, 2019 | 17.72 | 17.72 | 17.46 | 17.62 | 8,374 | -0.19(-1.08%) |
May 22, 2019 | 17.91 | 17.91 | 17.81 | 17.81 | 1,256 | -0.10(-0.54%) |
May 21, 2019 | 17.95 | 17.97 | 17.88 | 17.91 | 5,094 | +0.01(+0.06%) |
May 20, 2019 | 17.71 | 17.94 | 17.71 | 17.90 | 1,045 | +0.01(+0.07%) |
May 17, 2019 | 17.90 | 17.96 | 17.89 | 17.89 | 5,507 | -0.14(-0.76%) |
May 16, 2019 | 17.98 | 18.06 | 17.98 | 18.03 | 2,136 | +0.15(+0.86%) |
May 15, 2019 | 17.66 | 17.87 | 17.63 | 17.87 | 4,437 | +0.08(+0.44%) |
May 14, 2019 | 17.90 | 17.90 | 17.71 | 17.79 | 12,847 | +0.08(+0.45%) |
May 13, 2019 | 17.84 | 17.84 | 17.70 | 17.71 | 6,323 | -0.33(-1.85%) |
May 10, 2019 | 18.05 | 18.05 | 17.98 | 18.05 | 2,394 | +0.07(+0.37%) |
May 09, 2019 | 17.96 | 18.02 | 17.78 | 17.98 | 4,637 | -0.15(-0.83%) |
May 08, 2019 | 18.07 | 18.13 | 18.07 | 18.13 | 670 | +0.07(+0.37%) |
May 07, 2019 | 18.27 | 18.27 | 18.00 | 18.06 | 8,021 | -0.35(-1.88%) |
May 06, 2019 | 18.27 | 18.41 | 18.14 | 18.41 | 7,938 | -0.04(-0.21%) |
May 03, 2019 | 18.52 | 18.52 | 18.42 | 18.45 | 2,035 | +0.06(+0.32%) |
May 02, 2019 | 18.40 | 18.40 | 18.38 | 18.39 | 1,773 | -0.03(-0.14%) |
May 01, 2019 | 18.61 | 18.61 | 18.42 | 18.42 | 2,224 | -0.10(-0.52%) |
Apr 30, 2019 | 18.47 | 18.55 | 18.47 | 18.51 | 2,780 | +0.07(+0.39%) |
Apr 29, 2019 | 18.45 | 18.47 | 18.44 | 18.44 | 2,470 | +0.05(+0.25%) |
Apr 26, 2019 | 18.47 | 18.47 | 18.34 | 18.39 | 2,873 | +0.04(+0.23%) |
Apr 25, 2019 | 18.37 | 18.37 | 18.35 | 18.35 | 2,569 | -0.01(-0.07%) |
Apr 24, 2019 | 18.47 | 18.47 | 18.33 | 18.37 | 2,756 | -0.18(-0.99%) |
Apr 23, 2019 | 18.58 | 18.62 | 18.55 | 18.55 | 3,011 | +0.03(+0.14%) |
Apr 22, 2019 | 18.63 | 18.63 | 18.48 | 18.52 | 6,304 | -0.10(-0.56%) |
Apr 18, 2019 | 18.65 | 18.67 | 18.57 | 18.63 | 2,993 | +0.00(+0.02%) |
Apr 17, 2019 | 18.62 | 18.71 | 18.58 | 18.62 | 13,144 | -0.02(-0.09%) |
Apr 16, 2019 | 18.72 | 18.72 | 18.59 | 18.64 | 7,830 | +0.03(+0.18%) |
Apr 15, 2019 | 18.47 | 18.61 | 18.47 | 18.61 | 7,839 | +0.13(+0.71%) |
Apr 12, 2019 | 18.52 | 18.59 | 18.44 | 18.48 | 47,176 | +0.06(+0.33%) |
Apr 11, 2019 | 18.40 | 18.42 | 18.39 | 18.42 | 1,642 | +0.03(+0.14%) |
Apr 10, 2019 | 18.39 | 18.44 | 18.37 | 18.39 | 4,129 | -0.01(-0.08%) |
Apr 09, 2019 | 18.38 | 18.41 | 18.38 | 18.40 | 3,859 | -0.04(-0.21%) |
Apr 08, 2019 | 18.57 | 18.57 | 18.40 | 18.44 | 3,759 | -0.15(-0.80%) |
Apr 05, 2019 | 18.46 | 18.66 | 18.46 | 18.59 | 18,559 | +0.06(+0.32%) |
Apr 04, 2019 | 18.52 | 18.54 | 18.47 | 18.53 | 3,842 | -0.09(-0.49%) |
Apr 03, 2019 | 18.59 | 18.62 | 18.54 | 18.62 | 3,742 | +0.24(+1.31%) |
Apr 02, 2019 | 18.42 | 18.42 | 18.27 | 18.38 | 4,044 | +0.08(+0.46%) |
Apr 01, 2019 | 18.27 | 18.30 | 18.11 | 18.30 | 2,911 | +0.21(+1.15%) |
Mar 29, 2019 | 18.22 | 18.22 | 18.00 | 18.09 | 3,592 | +0.08(+0.44%) |
Mar 28, 2019 | 18.03 | 18.03 | 18.01 | 18.01 | 2,215 | -0.09(-0.49%) |
Mar 27, 2019 | 18.03 | 18.10 | 18.03 | 18.10 | 2,392 | +0.09(+0.51%) |
Mar 26, 2019 | 18.05 | 18.05 | 18.01 | 18.01 | 470 | +0.00(+0.00%) |
Mar 25, 2019 | 18.14 | 18.15 | 17.96 | 18.01 | 3,662 | +0.00(+0.00%) |
Mar 22, 2019 | 18.20 | 18.20 | 18.01 | 18.01 | 5,388 | -0.34(-1.87%) |
Mar 21, 2019 | 18.32 | 18.45 | 18.32 | 18.35 | 957 | +0.01(+0.05%) |
Mar 20, 2019 | 18.39 | 18.39 | 18.26 | 18.34 | 1,592 | -0.06(-0.32%) |
Mar 19, 2019 | 18.55 | 18.64 | 18.40 | 18.40 | 50,166 | +0.10(+0.55%) |
Mar 18, 2019 | 18.34 | 18.37 | 18.22 | 18.30 | 1,798 | +0.08(+0.42%) |
Mar 15, 2019 | 18.16 | 18.22 | 18.16 | 18.22 | 4,549 | +0.14(+0.80%) |
Mar 14, 2019 | 18.09 | 18.09 | 18.06 | 18.08 | 4,183 | +0.00(+0.02%) |
Mar 13, 2019 | 18.16 | 18.16 | 18.00 | 18.08 | 3,970 | +0.13(+0.70%) |
Mar 12, 2019 | 17.97 | 17.97 | 17.95 | 17.95 | 1,039 | +0.06(+0.32%) |
Mar 11, 2019 | 17.90 | 17.90 | 17.84 | 17.89 | 1,541 | +0.14(+0.79%) |
Mar 08, 2019 | 17.79 | 17.83 | 17.63 | 17.75 | 6,767 | -0.10(-0.56%) |
Mar 07, 2019 | 18.06 | 18.06 | 17.83 | 17.85 | 7,869 | -0.34(-1.87%) |
Mar 06, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 1,395 | -0.01(-0.05%) |
Mar 05, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 121,699 | +0.06(+0.32%) |
Mar 04, 2019 | 18.26 | 18.26 | 18.14 | 18.14 | 2,891 | +0.00(+0.00%) |