Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.75 | 16.77 | 16.70 | 16.73 | 5,462 | -0.03(-0.17%) |
May 30, 2019 | 16.75 | 16.77 | 16.75 | 16.76 | 400 | -0.04(-0.25%) |
May 29, 2019 | 16.79 | 16.81 | 16.79 | 16.80 | 376 | -0.01(-0.09%) |
May 28, 2019 | 16.82 | 16.83 | 16.81 | 16.81 | 343 | +0.01(+0.05%) |
May 27, 2019 | 16.80 | 16.82 | 16.80 | 16.81 | 338 | -0.02(-0.13%) |
May 26, 2019 | 16.84 | 16.84 | 16.82 | 16.83 | 247 | -0.01(-0.07%) |
May 24, 2019 | 16.89 | 16.89 | 16.82 | 16.84 | 5,217 | +0.00(+0.01%) |
May 23, 2019 | 16.89 | 16.89 | 16.83 | 16.84 | 381 | -0.08(-0.45%) |
May 22, 2019 | 16.96 | 16.96 | 16.91 | 16.91 | 334 | -0.08(-0.46%) |
May 21, 2019 | 17.00 | 17.01 | 16.99 | 16.99 | 371 | -0.00(-0.02%) |
May 20, 2019 | 16.99 | 17.01 | 16.99 | 17.00 | 348 | -0.02(-0.10%) |
May 19, 2019 | 17.02 | 17.03 | 17.00 | 17.01 | 295 | -0.01(-0.07%) |
May 17, 2019 | 17.02 | 17.04 | 16.99 | 17.02 | 6,520 | -0.00(-0.01%) |
May 16, 2019 | 17.02 | 17.04 | 17.02 | 17.02 | 370 | -0.03(-0.17%) |
May 15, 2019 | 17.07 | 17.07 | 17.05 | 17.05 | 354 | +0.01(+0.07%) |
May 14, 2019 | 17.07 | 17.07 | 17.04 | 17.04 | 373 | -0.02(-0.10%) |
May 13, 2019 | 17.05 | 17.07 | 17.05 | 17.06 | 378 | -0.03(-0.17%) |
May 12, 2019 | 17.10 | 17.10 | 17.09 | 17.09 | 332 | -0.01(-0.03%) |
May 10, 2019 | 17.09 | 17.11 | 17.07 | 17.09 | 5,260 | +0.00(+0.01%) |
May 09, 2019 | 17.09 | 17.11 | 17.09 | 17.09 | 378 | -0.04(-0.20%) |
May 08, 2019 | 17.13 | 17.14 | 17.12 | 17.13 | 278 | +0.01(+0.04%) |
May 07, 2019 | 17.13 | 17.13 | 17.12 | 17.12 | 287 | +0.00(+0.02%) |
May 06, 2019 | 17.14 | 17.14 | 17.12 | 17.12 | 280 | -0.04(-0.25%) |
May 05, 2019 | 17.22 | 17.22 | 17.16 | 17.16 | 200 | +0.01(+0.07%) |
May 03, 2019 | 17.16 | 17.16 | 17.14 | 17.15 | 3,699 | +0.00(+0.01%) |
May 02, 2019 | 17.16 | 17.16 | 17.14 | 17.15 | 260 | -0.02(-0.11%) |
May 01, 2019 | 17.18 | 17.18 | 17.16 | 17.17 | 238 | +0.02(+0.09%) |
Apr 30, 2019 | 17.14 | 17.15 | 17.14 | 17.15 | 238 | +0.00(+0.02%) |
Apr 29, 2019 | 17.16 | 17.16 | 17.15 | 17.15 | 226 | +0.01(+0.05%) |
Apr 28, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 161 | -0.01(-0.04%) |
Apr 26, 2019 | 17.15 | 17.16 | 17.13 | 17.15 | 3,450 | -0.01(-0.04%) |
Apr 25, 2019 | 17.15 | 17.16 | 17.15 | 17.15 | 263 | +0.00(+0.01%) |
Apr 24, 2019 | 17.15 | 17.16 | 17.15 | 17.15 | 254 | +0.02(+0.10%) |
Apr 23, 2019 | 17.15 | 17.15 | 17.14 | 17.14 | 238 | -0.00(-0.02%) |
Apr 22, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 208 | -0.03(-0.15%) |
Apr 21, 2019 | 17.17 | 17.17 | 17.16 | 17.17 | 161 | +0.00(+0.01%) |
Apr 19, 2019 | 17.19 | 17.19 | 17.15 | 17.16 | 4,093 | -0.01(-0.05%) |
Apr 18, 2019 | 17.19 | 17.19 | 17.17 | 17.17 | 268 | -0.06(-0.34%) |
Apr 17, 2019 | 17.24 | 17.24 | 17.23 | 17.23 | 259 | -0.05(-0.29%) |
Apr 16, 2019 | 17.29 | 17.29 | 17.28 | 17.28 | 240 | -0.04(-0.21%) |
Apr 15, 2019 | 17.33 | 17.33 | 17.32 | 17.32 | 237 | +0.04(+0.23%) |
Apr 14, 2019 | 17.29 | 17.29 | 17.28 | 17.28 | 170 | -0.01(-0.07%) |
Apr 12, 2019 | 17.29 | 17.29 | 17.25 | 17.29 | 3,419 | +0.01(+0.04%) |
Apr 11, 2019 | 17.29 | 17.29 | 17.28 | 17.28 | 255 | -0.01(-0.07%) |
Apr 10, 2019 | 17.29 | 17.30 | 17.29 | 17.29 | 252 | -0.01(-0.08%) |
Apr 09, 2019 | 17.31 | 17.31 | 17.30 | 17.31 | 236 | +0.00(+0.02%) |
Apr 08, 2019 | 17.30 | 17.30 | 17.29 | 17.30 | 249 | +0.00(+0.01%) |
Apr 07, 2019 | 17.31 | 17.31 | 17.30 | 17.30 | 167 | +0.02(+0.09%) |
Apr 05, 2019 | 17.29 | 17.29 | 17.27 | 17.28 | 3,974 | +0.00(+0.00%) |
Apr 04, 2019 | 17.29 | 17.29 | 17.28 | 17.28 | 278 | -0.02(-0.11%) |
Apr 03, 2019 | 17.31 | 17.31 | 17.30 | 17.30 | 286 | +0.01(+0.04%) |
Apr 02, 2019 | 17.30 | 17.30 | 17.29 | 17.30 | 267 | -0.01(-0.06%) |
Apr 01, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 247 | -0.00(-0.02%) |
Mar 31, 2019 | 17.31 | 17.31 | 17.30 | 17.31 | 207 | +0.00(+0.03%) |
Mar 29, 2019 | 17.31 | 17.31 | 17.27 | 17.31 | 3,317 | -0.00(-0.01%) |
Mar 28, 2019 | 17.31 | 17.31 | 17.30 | 17.31 | 253 | +0.01(+0.06%) |
Mar 27, 2019 | 17.30 | 17.30 | 17.29 | 17.30 | 257 | +0.02(+0.10%) |
Mar 26, 2019 | 17.28 | 17.28 | 17.27 | 17.28 | 234 | +0.01(+0.04%) |
Mar 25, 2019 | 17.28 | 17.28 | 17.27 | 17.27 | 237 | +0.09(+0.55%) |
Mar 24, 2019 | 17.09 | 17.18 | 17.09 | 17.18 | 105 | -0.05(-0.31%) |
Mar 22, 2019 | 17.23 | 17.23 | 17.22 | 17.23 | 3,382 | +0.00(+0.01%) |
Mar 21, 2019 | 17.23 | 17.23 | 17.23 | 17.23 | 256 | -0.02(-0.10%) |
Mar 20, 2019 | 17.25 | 17.25 | 17.24 | 17.25 | 289 | -0.02(-0.10%) |
Mar 19, 2019 | 17.27 | 17.27 | 17.26 | 17.26 | 254 | -0.02(-0.11%) |
Mar 18, 2019 | 17.28 | 17.29 | 17.28 | 17.28 | 284 | -0.10(-0.55%) |
Mar 17, 2019 | 17.35 | 17.38 | 17.35 | 17.38 | 84 | +0.00(+0.01%) |
Mar 15, 2019 | 17.38 | 17.38 | 17.36 | 17.38 | 3,551 | +0.00(+0.01%) |
Mar 14, 2019 | 17.38 | 17.38 | 17.37 | 17.37 | 279 | -0.02(-0.13%) |
Mar 13, 2019 | 17.41 | 17.41 | 17.39 | 17.40 | 245 | +0.02(+0.11%) |
Mar 12, 2019 | 17.38 | 17.38 | 17.37 | 17.38 | 293 | -0.03(-0.15%) |
Mar 11, 2019 | 17.41 | 17.41 | 17.40 | 17.40 | 269 | +0.00(+0.00%) |
Mar 10, 2019 | 17.40 | 17.41 | 17.40 | 17.40 | 194 | +0.00(+0.02%) |
Mar 08, 2019 | 17.40 | 17.40 | 17.39 | 17.40 | 3,270 | +0.01(+0.04%) |
Mar 07, 2019 | 17.40 | 17.40 | 17.39 | 17.39 | 145 | -0.05(-0.30%) |
Mar 06, 2019 | 17.44 | 17.45 | 17.44 | 17.44 | 129 | +0.01(+0.06%) |
Mar 05, 2019 | 17.43 | 17.44 | 17.43 | 17.43 | 148 | -0.06(-0.34%) |
Mar 04, 2019 | 17.50 | 17.50 | 17.49 | 17.49 | 139 | +0.01(+0.08%) |
Mar 03, 2019 | 17.46 | 17.48 | 17.46 | 17.48 | 168 | -0.01(-0.04%) |