Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.01 | 18.07 | 17.81 | 18.02 | 108,800 | -0.16(-0.88%) |
May 30, 2019 | 18.17 | 18.29 | 17.99 | 18.18 | 110,030 | +0.00(+0.00%) |
May 29, 2019 | 18.34 | 18.39 | 18.15 | 18.18 | 97,997 | -0.28(-1.52%) |
May 28, 2019 | 18.12 | 18.50 | 18.12 | 18.46 | 219,234 | +0.36(+1.99%) |
May 24, 2019 | 18.22 | 18.27 | 17.99 | 18.10 | 67,800 | -0.09(-0.49%) |
May 23, 2019 | 18.70 | 18.70 | 18.10 | 18.19 | 79,451 | -0.58(-3.09%) |
May 22, 2019 | 18.43 | 18.88 | 18.43 | 18.77 | 360,282 | +0.25(+1.35%) |
May 21, 2019 | 18.44 | 18.62 | 18.29 | 18.52 | 312,458 | +0.19(+1.04%) |
May 20, 2019 | 18.57 | 18.57 | 18.21 | 18.33 | 82,303 | -0.36(-1.93%) |
May 17, 2019 | 18.82 | 18.99 | 18.68 | 18.69 | 94,100 | -0.30(-1.58%) |
May 16, 2019 | 18.99 | 19.11 | 18.71 | 18.99 | 258,432 | -0.05(-0.26%) |
May 15, 2019 | 18.84 | 19.21 | 18.80 | 19.04 | 104,115 | +0.01(+0.05%) |
May 14, 2019 | 18.77 | 19.13 | 18.73 | 19.03 | 230,205 | +0.21(+1.12%) |
May 13, 2019 | 18.80 | 18.87 | 18.59 | 18.82 | 123,568 | -0.22(-1.16%) |
May 10, 2019 | 19.00 | 19.08 | 18.63 | 19.04 | 149,100 | +0.01(+0.05%) |
May 09, 2019 | 19.00 | 19.29 | 18.79 | 19.03 | 100,781 | -0.21(-1.09%) |
May 08, 2019 | 19.25 | 19.48 | 18.99 | 19.24 | 505,303 | +1.17(+6.47%) |
May 07, 2019 | 18.32 | 18.43 | 17.96 | 18.07 | 118,336 | -0.35(-1.90%) |
May 06, 2019 | 18.17 | 18.48 | 18.00 | 18.42 | 76,301 | +0.01(+0.05%) |
May 03, 2019 | 18.18 | 18.42 | 18.13 | 18.41 | 150,800 | +0.32(+1.77%) |
May 02, 2019 | 18.32 | 18.36 | 18.01 | 18.09 | 70,918 | -0.26(-1.42%) |
May 01, 2019 | 18.62 | 18.62 | 18.27 | 18.35 | 124,214 | -0.19(-1.02%) |
Apr 30, 2019 | 18.70 | 18.85 | 18.46 | 18.54 | 180,937 | -0.16(-0.86%) |
Apr 29, 2019 | 18.62 | 18.71 | 18.52 | 18.70 | 145,545 | +0.13(+0.70%) |
Apr 26, 2019 | 18.26 | 18.69 | 18.21 | 18.57 | 136,500 | +0.29(+1.59%) |
Apr 25, 2019 | 18.22 | 18.39 | 18.06 | 18.28 | 107,700 | +0.19(+1.05%) |
Apr 24, 2019 | 18.33 | 18.35 | 18.04 | 18.09 | 260,346 | -0.19(-1.04%) |
Apr 23, 2019 | 17.99 | 18.35 | 17.99 | 18.28 | 236,122 | +0.39(+2.18%) |
Apr 22, 2019 | 17.80 | 17.92 | 17.73 | 17.89 | 93,930 | +0.08(+0.45%) |
Apr 18, 2019 | 17.80 | 17.93 | 17.73 | 17.81 | 107,000 | -0.02(-0.11%) |
Apr 17, 2019 | 17.85 | 17.98 | 17.77 | 17.83 | 100,793 | -0.02(-0.11%) |
Apr 16, 2019 | 17.92 | 18.00 | 17.72 | 17.85 | 190,652 | +0.03(+0.17%) |
Apr 15, 2019 | 17.71 | 17.91 | 17.70 | 17.82 | 163,228 | +0.13(+0.73%) |
Apr 12, 2019 | 17.39 | 17.80 | 17.39 | 17.69 | 203,000 | +0.35(+2.02%) |
Apr 11, 2019 | 17.14 | 17.39 | 17.02 | 17.34 | 100,915 | +0.21(+1.23%) |
Apr 10, 2019 | 17.02 | 17.30 | 17.02 | 17.13 | 71,024 | +0.10(+0.59%) |
Apr 09, 2019 | 16.93 | 17.19 | 16.93 | 17.03 | 139,686 | +0.09(+0.53%) |
Apr 08, 2019 | 16.93 | 16.98 | 16.76 | 16.94 | 75,997 | -0.06(-0.35%) |
Apr 05, 2019 | 16.93 | 17.09 | 16.87 | 17.00 | 197,800 | +0.09(+0.53%) |
Apr 04, 2019 | 17.13 | 17.13 | 16.74 | 16.91 | 85,740 | -0.22(-1.28%) |
Apr 03, 2019 | 17.34 | 17.35 | 17.08 | 17.13 | 152,769 | -0.14(-0.81%) |
Apr 02, 2019 | 17.45 | 17.45 | 17.05 | 17.27 | 122,875 | -0.14(-0.80%) |
Apr 01, 2019 | 17.66 | 17.66 | 17.34 | 17.41 | 84,612 | -0.13(-0.74%) |
Mar 29, 2019 | 17.65 | 17.65 | 17.35 | 17.54 | 126,400 | +0.01(+0.06%) |
Mar 28, 2019 | 17.63 | 17.75 | 17.51 | 17.53 | 88,529 | -0.07(-0.40%) |
Mar 27, 2019 | 17.57 | 17.62 | 17.38 | 17.60 | 206,164 | +0.00(+0.00%) |
Mar 26, 2019 | 17.53 | 17.63 | 17.40 | 17.60 | 262,180 | +0.18(+1.03%) |
Mar 25, 2019 | 17.14 | 17.60 | 16.96 | 17.42 | 264,980 | +0.39(+2.29%) |
Mar 22, 2019 | 17.54 | 17.62 | 16.97 | 17.03 | 205,700 | -0.56(-3.18%) |
Mar 21, 2019 | 17.33 | 17.69 | 17.33 | 17.59 | 808,672 | +0.25(+1.44%) |
Mar 20, 2019 | 17.46 | 17.48 | 17.25 | 17.34 | 107,634 | -0.09(-0.52%) |
Mar 19, 2019 | 16.98 | 17.50 | 16.96 | 17.43 | 203,517 | +0.54(+3.20%) |
Mar 18, 2019 | 16.92 | 16.92 | 16.73 | 16.89 | 72,492 | -0.01(-0.06%) |
Mar 15, 2019 | 16.77 | 16.92 | 16.68 | 16.90 | 266,400 | +0.14(+0.84%) |
Mar 14, 2019 | 16.87 | 16.91 | 16.71 | 16.76 | 114,546 | -0.08(-0.48%) |
Mar 13, 2019 | 16.83 | 17.02 | 16.82 | 16.84 | 114,169 | +0.02(+0.12%) |
Mar 12, 2019 | 16.97 | 17.00 | 16.73 | 16.82 | 109,258 | -0.12(-0.71%) |
Mar 11, 2019 | 16.91 | 17.04 | 16.47 | 16.94 | 111,261 | +0.10(+0.59%) |
Mar 08, 2019 | 17.01 | 17.08 | 16.78 | 16.84 | 84,600 | -0.21(-1.23%) |
Mar 07, 2019 | 17.17 | 17.30 | 17.04 | 17.05 | 127,050 | -0.15(-0.87%) |
Mar 06, 2019 | 17.25 | 17.44 | 17.15 | 17.20 | 244,545 | -0.06(-0.35%) |
Mar 05, 2019 | 17.20 | 17.31 | 17.09 | 17.26 | 258,644 | +0.04(+0.23%) |
Mar 04, 2019 | 17.39 | 17.39 | 17.05 | 17.22 | 108,145 | -0.17(-0.98%) |