Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.37 | 16.87 | 16.27 | 16.38 | 48,792 | -0.19(-1.17%) |
May 30, 2019 | 16.74 | 16.84 | 16.44 | 16.57 | 54,477 | -0.16(-0.93%) |
May 29, 2019 | 16.55 | 16.80 | 16.55 | 16.73 | 61,132 | -0.01(-0.05%) |
May 28, 2019 | 16.83 | 16.88 | 16.67 | 16.74 | 67,883 | -0.16(-0.92%) |
May 24, 2019 | 16.81 | 16.90 | 16.78 | 16.89 | 48,150 | +0.23(+1.40%) |
May 23, 2019 | 16.83 | 16.83 | 16.58 | 16.66 | 61,318 | -0.30(-1.79%) |
May 22, 2019 | 17.22 | 17.22 | 16.83 | 16.96 | 57,302 | -0.26(-1.54%) |
May 21, 2019 | 17.29 | 17.45 | 17.15 | 17.23 | 53,247 | -0.05(-0.27%) |
May 20, 2019 | 16.90 | 17.37 | 16.82 | 17.27 | 46,476 | +0.30(+1.74%) |
May 17, 2019 | 17.13 | 17.24 | 16.97 | 16.98 | 97,584 | -0.23(-1.36%) |
May 16, 2019 | 17.19 | 17.24 | 17.06 | 17.21 | 101,325 | +0.10(+0.59%) |
May 15, 2019 | 17.24 | 17.26 | 16.98 | 17.11 | 51,286 | -0.28(-1.61%) |
May 14, 2019 | 17.19 | 17.44 | 17.06 | 17.39 | 29,679 | +0.23(+1.32%) |
May 13, 2019 | 17.34 | 17.53 | 17.13 | 17.17 | 61,737 | -0.41(-2.31%) |
May 10, 2019 | 17.51 | 17.66 | 17.37 | 17.57 | 54,698 | -0.13(-0.75%) |
May 09, 2019 | 17.35 | 17.70 | 17.35 | 17.70 | 46,188 | +0.14(+0.80%) |
May 08, 2019 | 17.69 | 17.76 | 17.56 | 17.56 | 42,300 | -0.11(-0.62%) |
May 07, 2019 | 17.75 | 17.75 | 17.56 | 17.67 | 98,377 | -0.20(-1.13%) |
May 06, 2019 | 17.69 | 17.94 | 17.69 | 17.87 | 30,591 | -0.02(-0.09%) |
May 03, 2019 | 17.73 | 17.96 | 17.73 | 17.89 | 65,740 | +0.28(+1.59%) |
May 02, 2019 | 17.45 | 17.79 | 17.45 | 17.61 | 53,662 | +0.14(+0.80%) |
May 01, 2019 | 17.06 | 17.72 | 17.06 | 17.47 | 155,846 | -0.13(-0.75%) |
Apr 30, 2019 | 17.76 | 17.87 | 17.45 | 17.60 | 125,175 | -0.12(-0.66%) |
Apr 29, 2019 | 17.69 | 17.83 | 17.59 | 17.72 | 126,322 | +0.16(+0.89%) |
Apr 26, 2019 | 17.53 | 17.66 | 17.43 | 17.56 | 73,573 | +0.06(+0.36%) |
Apr 25, 2019 | 17.75 | 17.87 | 17.38 | 17.50 | 140,663 | -0.26(-1.45%) |
Apr 24, 2019 | 17.74 | 17.91 | 17.69 | 17.76 | 37,942 | +0.05(+0.31%) |
Apr 23, 2019 | 17.49 | 17.85 | 17.46 | 17.70 | 81,576 | +0.12(+0.71%) |
Apr 22, 2019 | 17.82 | 18.06 | 17.38 | 17.58 | 29,851 | -0.30(-1.70%) |
Apr 18, 2019 | 17.87 | 18.09 | 17.80 | 17.88 | 38,391 | -0.08(-0.43%) |
Apr 17, 2019 | 17.84 | 18.00 | 17.81 | 17.96 | 52,039 | +0.02(+0.09%) |
Apr 16, 2019 | 17.70 | 17.98 | 17.69 | 17.94 | 37,366 | +0.30(+1.72%) |
Apr 15, 2019 | 17.91 | 17.91 | 17.61 | 17.64 | 34,058 | -0.29(-1.61%) |
Apr 12, 2019 | 17.90 | 18.05 | 17.80 | 17.93 | 37,107 | +0.15(+0.83%) |
Apr 11, 2019 | 17.78 | 17.83 | 17.63 | 17.78 | 30,895 | +0.07(+0.40%) |
Apr 10, 2019 | 17.38 | 17.73 | 17.27 | 17.71 | 49,970 | +0.40(+2.29%) |
Apr 09, 2019 | 17.64 | 17.64 | 17.30 | 17.31 | 38,177 | -0.36(-2.03%) |
Apr 08, 2019 | 17.78 | 17.78 | 17.59 | 17.67 | 45,235 | -0.12(-0.66%) |
Apr 05, 2019 | 17.51 | 17.80 | 17.38 | 17.79 | 55,468 | +0.29(+1.65%) |
Apr 04, 2019 | 17.34 | 17.62 | 17.30 | 17.50 | 36,596 | +0.10(+0.58%) |
Apr 03, 2019 | 17.44 | 17.50 | 17.30 | 17.40 | 44,178 | +0.10(+0.59%) |
Apr 02, 2019 | 17.38 | 17.48 | 17.22 | 17.30 | 44,661 | -0.09(-0.49%) |
Apr 01, 2019 | 17.20 | 17.49 | 17.19 | 17.38 | 105,510 | +0.30(+1.78%) |
Mar 29, 2019 | 17.41 | 17.41 | 16.91 | 17.08 | 102,334 | -0.17(-0.99%) |
Mar 28, 2019 | 17.33 | 17.51 | 17.06 | 17.25 | 52,302 | -0.08(-0.45%) |
Mar 27, 2019 | 17.09 | 17.48 | 16.78 | 17.33 | 100,388 | +0.23(+1.32%) |
Mar 26, 2019 | 16.71 | 17.13 | 16.68 | 17.10 | 68,749 | +0.42(+2.52%) |
Mar 25, 2019 | 16.46 | 16.87 | 16.40 | 16.68 | 68,645 | +0.22(+1.32%) |
Mar 22, 2019 | 16.90 | 16.94 | 16.14 | 16.46 | 122,365 | -0.53(-3.12%) |
Mar 21, 2019 | 16.99 | 17.31 | 16.90 | 16.99 | 59,607 | -0.06(-0.37%) |
Mar 20, 2019 | 17.38 | 17.48 | 17.04 | 17.06 | 47,018 | -0.33(-1.88%) |
Mar 19, 2019 | 17.76 | 17.76 | 17.34 | 17.38 | 45,492 | -0.33(-1.89%) |
Mar 18, 2019 | 17.59 | 17.83 | 17.56 | 17.72 | 46,488 | +0.12(+0.66%) |
Mar 15, 2019 | 17.57 | 17.79 | 17.54 | 17.60 | 224,956 | +0.02(+0.09%) |
Mar 14, 2019 | 17.53 | 17.62 | 17.46 | 17.59 | 68,887 | +0.09(+0.49%) |
Mar 13, 2019 | 17.49 | 17.56 | 17.42 | 17.50 | 44,227 | +0.12(+0.67%) |
Mar 12, 2019 | 17.53 | 17.55 | 17.28 | 17.38 | 37,367 | -0.14(-0.79%) |
Mar 11, 2019 | 17.23 | 17.56 | 17.08 | 17.52 | 44,575 | +0.31(+1.79%) |
Mar 08, 2019 | 17.07 | 17.26 | 17.07 | 17.21 | 47,174 | +0.10(+0.59%) |
Mar 07, 2019 | 17.25 | 17.25 | 17.03 | 17.11 | 59,697 | -0.14(-0.81%) |
Mar 06, 2019 | 17.70 | 17.90 | 17.21 | 17.25 | 59,466 | -0.47(-2.66%) |
Mar 05, 2019 | 17.72 | 17.75 | 17.51 | 17.72 | 47,147 | -0.05(-0.26%) |
Mar 04, 2019 | 17.96 | 18.06 | 17.77 | 17.77 | 43,000 | -0.22(-1.20%) |