Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.80 | 17.85 | 17.75 | 17.83 | 3,217,769 | -0.01(-0.05%) |
May 30, 2019 | 17.82 | 17.84 | 17.77 | 17.84 | 1,878,778 | +0.03(+0.18%) |
May 29, 2019 | 17.82 | 17.86 | 17.75 | 17.81 | 1,720,557 | -0.10(-0.55%) |
May 28, 2019 | 18.00 | 18.06 | 17.91 | 17.91 | 1,762,268 | -0.11(-0.64%) |
May 24, 2019 | 18.00 | 18.08 | 17.95 | 18.02 | 862,847 | +0.09(+0.50%) |
May 23, 2019 | 17.93 | 17.97 | 17.87 | 17.93 | 1,860,379 | -0.11(-0.63%) |
May 22, 2019 | 18.04 | 18.09 | 18.02 | 18.04 | 2,473,310 | -0.01(-0.05%) |
May 21, 2019 | 18.00 | 18.07 | 17.95 | 18.05 | 3,110,030 | +0.16(+0.87%) |
May 20, 2019 | 17.91 | 17.98 | 17.86 | 17.90 | 4,274,711 | +0.38(+2.15%) |
May 17, 2019 | 17.47 | 17.60 | 17.47 | 17.52 | 1,705,401 | -0.14(-0.79%) |
May 16, 2019 | 17.64 | 17.74 | 17.62 | 17.66 | 1,895,098 | +0.15(+0.84%) |
May 15, 2019 | 17.37 | 17.52 | 17.35 | 17.51 | 3,060,941 | +0.13(+0.75%) |
May 14, 2019 | 17.36 | 17.46 | 17.36 | 17.38 | 2,284,151 | -0.02(-0.09%) |
May 13, 2019 | 17.51 | 17.53 | 17.37 | 17.40 | 5,149,976 | -0.36(-2.03%) |
May 10, 2019 | 17.68 | 17.79 | 17.56 | 17.76 | 3,712,886 | +0.21(+1.21%) |
May 09, 2019 | 17.44 | 17.59 | 17.39 | 17.55 | 4,548,664 | +0.04(+0.23%) |
May 08, 2019 | 17.53 | 17.59 | 17.50 | 17.50 | 5,427,197 | +0.00(+0.00%) |
May 07, 2019 | 17.59 | 17.60 | 17.44 | 17.50 | 4,920,781 | -0.18(-1.02%) |
May 06, 2019 | 17.50 | 17.68 | 17.50 | 17.68 | 4,261,498 | -0.17(-0.96%) |
May 03, 2019 | 17.74 | 17.86 | 17.73 | 17.86 | 2,806,517 | +0.14(+0.79%) |
May 02, 2019 | 17.75 | 17.77 | 17.67 | 17.72 | 2,159,818 | -0.02(-0.14%) |
May 01, 2019 | 17.86 | 17.93 | 17.74 | 17.74 | 3,459,771 | -0.07(-0.37%) |
Apr 30, 2019 | 17.82 | 17.83 | 17.73 | 17.81 | 5,558,177 | -0.11(-0.59%) |
Apr 29, 2019 | 17.88 | 17.92 | 17.86 | 17.91 | 1,840,269 | -0.02(-0.14%) |
Apr 26, 2019 | 17.92 | 17.99 | 17.92 | 17.94 | 1,756,625 | +0.04(+0.23%) |
Apr 25, 2019 | 17.84 | 17.90 | 17.82 | 17.90 | 2,126,025 | +0.01(+0.05%) |
Apr 24, 2019 | 17.94 | 17.95 | 17.83 | 17.89 | 2,240,255 | -0.09(-0.50%) |
Apr 23, 2019 | 17.94 | 18.00 | 17.91 | 17.98 | 2,195,233 | +0.07(+0.41%) |
Apr 22, 2019 | 17.80 | 17.91 | 17.80 | 17.91 | 1,209,475 | -0.02(-0.14%) |
Apr 18, 2019 | 17.94 | 17.97 | 17.91 | 17.93 | 3,019,600 | +0.02(+0.09%) |
Apr 17, 2019 | 17.99 | 17.99 | 17.86 | 17.91 | 1,302,672 | -0.02(-0.09%) |
Apr 16, 2019 | 18.00 | 18.00 | 17.91 | 17.93 | 1,576,341 | +0.09(+0.50%) |
Apr 15, 2019 | 17.91 | 17.91 | 17.83 | 17.84 | 2,021,703 | -0.04(-0.23%) |
Apr 12, 2019 | 17.93 | 17.95 | 17.87 | 17.88 | 1,926,798 | +0.17(+0.97%) |
Apr 11, 2019 | 17.73 | 17.75 | 17.65 | 17.71 | 3,289,513 | -0.05(-0.28%) |
Apr 10, 2019 | 17.67 | 17.80 | 17.66 | 17.76 | 8,179,656 | +0.12(+0.70%) |
Apr 09, 2019 | 17.69 | 17.69 | 17.61 | 17.64 | 5,767,790 | -0.09(-0.51%) |
Apr 08, 2019 | 17.68 | 17.75 | 17.65 | 17.73 | 2,512,797 | +0.11(+0.65%) |
Apr 05, 2019 | 17.57 | 17.64 | 17.55 | 17.61 | 2,493,432 | -0.08(-0.46%) |
Apr 04, 2019 | 17.68 | 17.73 | 17.66 | 17.69 | 5,981,154 | -0.16(-0.92%) |
Apr 03, 2019 | 17.86 | 17.93 | 17.82 | 17.86 | 3,311,575 | +0.15(+0.83%) |
Apr 02, 2019 | 17.71 | 17.73 | 17.65 | 17.71 | 2,767,476 | -0.09(-0.51%) |
Apr 01, 2019 | 17.75 | 17.80 | 17.72 | 17.80 | 2,160,757 | +0.20(+1.12%) |
Mar 29, 2019 | 17.60 | 17.60 | 17.52 | 17.60 | 2,366,657 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.54 | 17.44 | 17.48 | 1,630,002 | +0.13(+0.75%) |
Mar 27, 2019 | 17.41 | 17.41 | 17.26 | 17.35 | 2,072,864 | -0.18(-1.03%) |
Mar 26, 2019 | 17.50 | 17.55 | 17.48 | 17.53 | 2,465,908 | +0.08(+0.47%) |
Mar 25, 2019 | 17.41 | 17.46 | 17.33 | 17.45 | 2,753,872 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.54 | 17.37 | 17.37 | 2,962,998 | -0.29(-1.62%) |
Mar 21, 2019 | 17.55 | 17.65 | 17.51 | 17.65 | 4,997,370 | +0.11(+0.61%) |
Mar 20, 2019 | 17.45 | 17.62 | 17.41 | 17.55 | 5,399,475 | +0.01(+0.05%) |
Mar 19, 2019 | 17.63 | 17.64 | 17.49 | 17.54 | 1,619,634 | -0.07(-0.37%) |
Mar 18, 2019 | 17.52 | 17.60 | 17.51 | 17.60 | 2,364,605 | +0.06(+0.33%) |
Mar 15, 2019 | 17.44 | 17.55 | 17.44 | 17.55 | 1,515,546 | +0.07(+0.42%) |
Mar 14, 2019 | 17.44 | 17.48 | 17.40 | 17.47 | 2,306,674 | -0.05(-0.28%) |
Mar 13, 2019 | 17.46 | 17.54 | 17.44 | 17.52 | 2,969,405 | +0.09(+0.52%) |
Mar 12, 2019 | 17.41 | 17.46 | 17.40 | 17.43 | 4,137,773 | -0.11(-0.65%) |
Mar 11, 2019 | 17.41 | 17.55 | 17.41 | 17.55 | 2,502,877 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.40 | 17.32 | 17.39 | 2,223,012 | -0.07(-0.42%) |
Mar 07, 2019 | 17.60 | 17.63 | 17.44 | 17.46 | 3,475,663 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.62 | 17.50 | 17.51 | 2,236,316 | +0.02(+0.09%) |
Mar 05, 2019 | 17.47 | 17.53 | 17.45 | 17.50 | 2,748,894 | +0.06(+0.33%) |
Mar 04, 2019 | 17.55 | 17.59 | 17.37 | 17.44 | 3,377,398 | -0.09(-0.51%) |