Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.27 | 17.33 | 17.19 | 17.27 | 89,763 | -0.11(-0.62%) |
May 30, 2019 | 17.40 | 17.46 | 17.32 | 17.38 | 69,430 | -0.05(-0.29%) |
May 29, 2019 | 17.37 | 17.45 | 17.31 | 17.43 | 388,163 | -0.03(-0.19%) |
May 28, 2019 | 17.56 | 17.66 | 17.46 | 17.46 | 66,263 | -0.18(-1.04%) |
May 24, 2019 | 17.60 | 17.67 | 17.55 | 17.64 | 75,704 | +0.07(+0.43%) |
May 23, 2019 | 17.63 | 17.69 | 17.46 | 17.57 | 87,512 | -0.16(-0.89%) |
May 22, 2019 | 17.71 | 17.78 | 17.66 | 17.73 | 32,990 | +0.00(+0.00%) |
May 21, 2019 | 17.64 | 17.76 | 17.63 | 17.73 | 527,052 | +0.12(+0.71%) |
May 20, 2019 | 17.60 | 17.67 | 17.58 | 17.60 | 21,170 | -0.09(-0.52%) |
May 17, 2019 | 17.58 | 17.84 | 17.56 | 17.69 | 46,023 | -0.01(-0.05%) |
May 16, 2019 | 17.58 | 17.81 | 17.58 | 17.70 | 104,847 | +0.10(+0.57%) |
May 15, 2019 | 17.38 | 17.60 | 17.34 | 17.60 | 76,824 | +0.16(+0.91%) |
May 14, 2019 | 17.36 | 17.58 | 17.33 | 17.44 | 74,417 | +0.15(+0.87%) |
May 13, 2019 | 17.45 | 17.50 | 17.27 | 17.29 | 77,588 | -0.35(-1.98%) |
May 10, 2019 | 17.53 | 17.70 | 17.38 | 17.64 | 216,058 | +0.03(+0.19%) |
May 09, 2019 | 17.53 | 17.63 | 17.39 | 17.61 | 51,778 | -0.02(-0.09%) |
May 08, 2019 | 17.63 | 17.70 | 17.56 | 17.63 | 129,409 | -0.02(-0.09%) |
May 07, 2019 | 17.66 | 17.76 | 17.53 | 17.64 | 74,505 | -0.12(-0.66%) |
May 06, 2019 | 17.63 | 17.79 | 17.63 | 17.76 | 57,775 | -0.03(-0.19%) |
May 03, 2019 | 17.78 | 17.86 | 17.78 | 17.79 | 38,212 | +0.07(+0.42%) |
May 02, 2019 | 17.79 | 17.81 | 17.70 | 17.72 | 130,730 | -0.07(-0.37%) |
May 01, 2019 | 17.84 | 17.86 | 17.76 | 17.78 | 109,707 | -0.05(-0.28%) |
Apr 30, 2019 | 17.80 | 17.84 | 17.74 | 17.83 | 65,183 | +0.03(+0.19%) |
Apr 29, 2019 | 17.74 | 17.83 | 17.74 | 17.80 | 56,068 | +0.05(+0.26%) |
Apr 26, 2019 | 17.78 | 17.80 | 17.71 | 17.75 | 55,516 | +0.03(+0.16%) |
Apr 25, 2019 | 17.71 | 17.79 | 17.69 | 17.73 | 537,184 | -0.05(-0.28%) |
Apr 24, 2019 | 17.78 | 17.80 | 17.73 | 17.78 | 78,152 | -0.02(-0.09%) |
Apr 23, 2019 | 17.71 | 17.80 | 17.71 | 17.79 | 68,957 | +0.06(+0.33%) |
Apr 22, 2019 | 17.68 | 17.74 | 17.61 | 17.73 | 86,048 | +0.02(+0.09%) |
Apr 18, 2019 | 17.77 | 17.77 | 17.63 | 17.72 | 148,404 | -0.01(-0.05%) |
Apr 17, 2019 | 17.72 | 17.73 | 17.66 | 17.73 | 71,622 | +0.00(+0.00%) |
Apr 16, 2019 | 17.73 | 17.73 | 17.67 | 17.73 | 63,929 | +0.05(+0.28%) |
Apr 15, 2019 | 17.68 | 17.72 | 17.66 | 17.68 | 117,325 | -0.01(-0.05%) |
Apr 12, 2019 | 17.72 | 17.72 | 17.67 | 17.68 | 70,417 | +0.00(+0.00%) |
Apr 11, 2019 | 17.71 | 17.74 | 17.66 | 17.68 | 151,874 | -0.02(-0.09%) |
Apr 10, 2019 | 17.69 | 17.71 | 17.67 | 17.70 | 137,001 | +0.02(+0.09%) |
Apr 09, 2019 | 17.65 | 17.69 | 17.56 | 17.68 | 30,325 | -0.01(-0.05%) |
Apr 08, 2019 | 17.68 | 17.69 | 17.58 | 17.69 | 44,318 | +0.03(+0.16%) |
Apr 05, 2019 | 17.68 | 17.68 | 17.62 | 17.66 | 62,005 | +0.05(+0.31%) |
Apr 04, 2019 | 17.58 | 17.66 | 17.58 | 17.61 | 83,026 | +0.03(+0.19%) |
Apr 03, 2019 | 17.58 | 17.64 | 17.58 | 17.58 | 54,161 | -0.03(-0.19%) |
Apr 02, 2019 | 17.58 | 17.63 | 17.56 | 17.61 | 135,156 | +0.05(+0.28%) |
Apr 01, 2019 | 17.53 | 17.59 | 17.53 | 17.56 | 115,440 | +0.06(+0.33%) |
Mar 29, 2019 | 17.50 | 17.55 | 17.46 | 17.50 | 54,435 | +0.04(+0.24%) |
Mar 28, 2019 | 17.38 | 17.48 | 17.35 | 17.46 | 145,309 | +0.09(+0.53%) |
Mar 27, 2019 | 17.41 | 17.46 | 17.33 | 17.37 | 31,729 | -0.05(-0.29%) |
Mar 26, 2019 | 17.41 | 17.45 | 17.35 | 17.42 | 45,742 | +0.10(+0.58%) |
Mar 25, 2019 | 17.32 | 17.36 | 17.24 | 17.32 | 57,222 | -0.04(-0.24%) |
Mar 22, 2019 | 17.48 | 17.48 | 17.35 | 17.36 | 92,167 | -0.12(-0.67%) |
Mar 21, 2019 | 17.38 | 17.56 | 17.37 | 17.48 | 166,602 | +0.06(+0.33%) |
Mar 20, 2019 | 17.48 | 17.48 | 17.37 | 17.42 | 106,821 | +0.01(+0.05%) |
Mar 19, 2019 | 17.49 | 17.57 | 17.39 | 17.41 | 52,436 | -0.08(-0.48%) |
Mar 18, 2019 | 17.44 | 17.53 | 17.33 | 17.49 | 218,299 | +0.08(+0.46%) |
Mar 15, 2019 | 17.36 | 17.46 | 17.31 | 17.41 | 47,474 | +0.02(+0.14%) |
Mar 14, 2019 | 17.38 | 17.39 | 17.33 | 17.39 | 339,615 | +0.05(+0.29%) |
Mar 13, 2019 | 17.35 | 17.35 | 17.32 | 17.34 | 52,992 | +0.00(+0.00%) |
Mar 12, 2019 | 17.35 | 17.37 | 17.28 | 17.34 | 50,599 | +0.04(+0.24%) |
Mar 11, 2019 | 17.17 | 17.30 | 17.17 | 17.30 | 27,435 | +0.17(+1.02%) |
Mar 08, 2019 | 17.03 | 17.14 | 17.01 | 17.12 | 49,402 | +0.00(+0.00%) |
Mar 07, 2019 | 17.21 | 17.21 | 17.07 | 17.12 | 62,973 | -0.09(-0.53%) |
Mar 06, 2019 | 17.26 | 17.26 | 17.18 | 17.21 | 84,933 | -0.08(-0.48%) |
Mar 05, 2019 | 17.28 | 17.30 | 17.21 | 17.30 | 43,114 | +0.04(+0.24%) |
Mar 04, 2019 | 17.28 | 17.30 | 17.17 | 17.25 | 334,923 | +0.00(+0.00%) |