Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.37 | 17.37 | 17.11 | 17.15 | 14,355 | -0.40(-2.30%) |
May 30, 2019 | 17.55 | 17.97 | 17.32 | 17.55 | 14,996 | +0.07(+0.43%) |
May 29, 2019 | 17.86 | 18.41 | 17.48 | 17.48 | 4,289 | -0.63(-3.49%) |
May 28, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 888 | +0.00(+0.00%) |
May 24, 2019 | 18.20 | 18.57 | 18.11 | 18.11 | 9,347 | +0.18(+1.02%) |
May 23, 2019 | 18.57 | 18.57 | 17.93 | 17.93 | 4,733 | -0.96(-5.11%) |
May 22, 2019 | 17.51 | 19.45 | 17.51 | 18.89 | 24,627 | +1.38(+7.89%) |
May 21, 2019 | 17.42 | 17.51 | 17.33 | 17.51 | 7,875 | +0.06(+0.34%) |
May 20, 2019 | 17.50 | 17.50 | 17.45 | 17.45 | 4,526 | +0.01(+0.04%) |
May 17, 2019 | 17.86 | 17.86 | 16.82 | 17.44 | 9,347 | -0.33(-1.88%) |
May 16, 2019 | 17.34 | 17.78 | 17.34 | 17.78 | 5,608 | +0.41(+2.35%) |
May 15, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 2,764 | -0.18(-1.02%) |
May 14, 2019 | 17.39 | 17.55 | 17.11 | 17.55 | 6,540 | +0.25(+1.45%) |
May 13, 2019 | 17.30 | 17.30 | 17.30 | 17.30 | 4,426 | -0.32(-1.84%) |
May 10, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 2,670 | +0.58(+3.37%) |
May 09, 2019 | 17.18 | 17.37 | 17.04 | 17.04 | 9,758 | -0.13(-0.75%) |
May 08, 2019 | 17.22 | 17.37 | 17.12 | 17.17 | 19,236 | -0.03(-0.16%) |
May 07, 2019 | 17.45 | 17.45 | 17.20 | 17.20 | 8,376 | +0.01(+0.05%) |
May 06, 2019 | 17.45 | 17.45 | 17.19 | 17.19 | 3,795 | -0.26(-1.48%) |
May 03, 2019 | 17.36 | 17.45 | 17.34 | 17.45 | 20,364 | +0.00(+0.00%) |
May 02, 2019 | 17.45 | 17.45 | 17.31 | 17.45 | 18,561 | +0.13(+0.78%) |
May 01, 2019 | 17.45 | 17.45 | 17.16 | 17.31 | 17,246 | -0.09(-0.52%) |
Apr 30, 2019 | 17.35 | 17.40 | 16.96 | 17.40 | 18,481 | +0.55(+3.29%) |
Apr 29, 2019 | 16.85 | 16.85 | 16.85 | 16.85 | 2,186 | +0.01(+0.05%) |
Apr 26, 2019 | 16.46 | 16.84 | 16.46 | 16.84 | 5,007 | +0.57(+3.48%) |
Apr 25, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 4,817 | +0.00(+0.02%) |
Apr 24, 2019 | 16.31 | 16.40 | 16.27 | 16.27 | 4,159 | -0.19(-1.18%) |
Apr 23, 2019 | 16.25 | 16.47 | 16.25 | 16.47 | 9,741 | +0.00(+0.00%) |
Apr 22, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 1,652 | +0.10(+0.60%) |
Apr 18, 2019 | 16.20 | 16.47 | 16.15 | 16.37 | 4,673 | +0.22(+1.37%) |
Apr 17, 2019 | 16.15 | 16.31 | 16.15 | 16.15 | 9,320 | +0.00(+0.00%) |
Apr 16, 2019 | 16.21 | 16.28 | 16.15 | 16.15 | 12,876 | -0.13(-0.81%) |
Apr 15, 2019 | 16.08 | 16.28 | 16.08 | 16.28 | 8,025 | +0.07(+0.44%) |
Apr 12, 2019 | 16.25 | 16.25 | 16.07 | 16.21 | 4,673 | +0.12(+0.73%) |
Apr 11, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 1,732 | -0.15(-0.90%) |
Apr 10, 2019 | 16.06 | 16.35 | 16.06 | 16.23 | 2,563 | +0.18(+1.12%) |
Apr 09, 2019 | 16.18 | 16.18 | 16.06 | 16.06 | 6,333 | -0.04(-0.28%) |
Apr 08, 2019 | 16.32 | 16.32 | 16.10 | 16.10 | 4,804 | -0.22(-1.38%) |
Apr 05, 2019 | 16.27 | 16.32 | 16.09 | 16.32 | 7,344 | +0.22(+1.34%) |
Apr 04, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 1,669 | -0.04(-0.24%) |
Apr 03, 2019 | 16.25 | 16.32 | 16.14 | 16.15 | 18,047 | -0.18(-1.08%) |
Apr 02, 2019 | 16.11 | 16.32 | 16.11 | 16.32 | 1,922 | +0.08(+0.50%) |
Apr 01, 2019 | 16.47 | 16.47 | 16.21 | 16.24 | 3,895 | +0.05(+0.33%) |
Mar 29, 2019 | 16.43 | 16.47 | 16.19 | 16.19 | 4,673 | +0.02(+0.09%) |
Mar 28, 2019 | 16.18 | 16.38 | 16.18 | 16.18 | 7,785 | +0.11(+0.69%) |
Mar 27, 2019 | 16.03 | 16.18 | 15.99 | 16.06 | 11,290 | -0.07(-0.46%) |
Mar 26, 2019 | 16.03 | 16.14 | 15.88 | 16.14 | 18,211 | +0.21(+1.30%) |
Mar 25, 2019 | 16.16 | 16.16 | 15.93 | 15.93 | 1,689 | -0.02(-0.15%) |
Mar 22, 2019 | 15.88 | 15.96 | 15.88 | 15.96 | 4,339 | -0.07(-0.43%) |
Mar 21, 2019 | 16.18 | 16.18 | 16.03 | 16.03 | 4,339 | +0.05(+0.28%) |
Mar 20, 2019 | 16.15 | 16.23 | 15.98 | 15.98 | 2,764 | -0.01(-0.08%) |
Mar 19, 2019 | 15.96 | 16.13 | 15.95 | 15.99 | 17,466 | -0.13(-0.84%) |
Mar 18, 2019 | 16.38 | 16.38 | 16.13 | 16.13 | 2,831 | +0.16(+1.01%) |
Mar 15, 2019 | 15.92 | 15.97 | 15.90 | 15.97 | 31,381 | +0.09(+0.59%) |
Mar 14, 2019 | 15.88 | 15.88 | 15.87 | 15.87 | 2,006 | -0.00(-0.02%) |
Mar 13, 2019 | 15.99 | 15.99 | 15.88 | 15.88 | 12,919 | -0.09(-0.54%) |
Mar 12, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 2,099 | -0.10(-0.65%) |
Mar 11, 2019 | 15.91 | 16.07 | 15.91 | 16.07 | 4,076 | +0.42(+2.66%) |
Mar 08, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 2,670 | -0.13(-0.85%) |
Mar 07, 2019 | 15.93 | 15.93 | 15.74 | 15.79 | 3,829 | +0.11(+0.69%) |
Mar 06, 2019 | 15.73 | 15.73 | 15.68 | 15.68 | 5,066 | -0.09(-0.55%) |
Mar 05, 2019 | 15.89 | 15.90 | 15.76 | 15.76 | 6,298 | -0.11(-0.70%) |
Mar 04, 2019 | 15.88 | 15.88 | 15.88 | 15.88 | 1,737 | +0.18(+1.14%) |