Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.46 | 17.58 | 17.44 | 17.44 | 9,600 | -0.08(-0.46%) |
May 30, 2019 | 17.57 | 17.64 | 17.50 | 17.52 | 12,312 | -0.02(-0.11%) |
May 29, 2019 | 17.82 | 17.82 | 17.51 | 17.54 | 24,618 | -0.23(-1.29%) |
May 28, 2019 | 17.79 | 18.00 | 17.70 | 17.77 | 32,928 | -0.15(-0.84%) |
May 24, 2019 | 17.92 | 17.94 | 17.82 | 17.92 | 16,400 | +0.00(+0.00%) |
May 23, 2019 | 17.81 | 17.99 | 17.80 | 17.92 | 23,827 | +0.03(+0.17%) |
May 22, 2019 | 17.88 | 17.95 | 17.82 | 17.89 | 18,190 | +0.04(+0.22%) |
May 21, 2019 | 17.87 | 17.99 | 17.85 | 17.85 | 23,219 | -0.02(-0.11%) |
May 20, 2019 | 18.00 | 18.00 | 17.83 | 17.87 | 13,712 | +0.01(+0.06%) |
May 17, 2019 | 17.84 | 17.92 | 17.82 | 17.86 | 20,700 | +0.02(+0.11%) |
May 16, 2019 | 17.76 | 17.96 | 17.76 | 17.84 | 25,982 | +0.08(+0.45%) |
May 15, 2019 | 17.86 | 17.89 | 17.72 | 17.76 | 13,311 | -0.14(-0.78%) |
May 14, 2019 | 17.92 | 18.11 | 17.85 | 17.90 | 36,186 | +0.00(+0.00%) |
May 13, 2019 | 17.86 | 17.98 | 17.83 | 17.90 | 18,164 | -0.10(-0.56%) |
May 10, 2019 | 17.93 | 18.03 | 17.82 | 18.00 | 14,800 | +0.03(+0.17%) |
May 09, 2019 | 17.99 | 18.00 | 17.93 | 17.97 | 12,028 | -0.07(-0.39%) |
May 08, 2019 | 17.84 | 18.11 | 17.80 | 18.04 | 21,937 | +0.07(+0.39%) |
May 07, 2019 | 18.17 | 18.28 | 17.81 | 17.97 | 53,379 | -0.35(-1.91%) |
May 06, 2019 | 18.47 | 18.61 | 18.31 | 18.32 | 20,442 | -0.15(-0.81%) |
May 03, 2019 | 18.56 | 18.75 | 18.47 | 18.47 | 11,000 | -0.07(-0.38%) |
May 02, 2019 | 18.60 | 18.63 | 18.50 | 18.54 | 11,514 | -0.05(-0.27%) |
May 01, 2019 | 18.63 | 18.72 | 18.55 | 18.59 | 13,733 | -0.16(-0.85%) |
Apr 30, 2019 | 18.73 | 18.93 | 18.73 | 18.75 | 23,973 | +0.00(+0.00%) |
Apr 29, 2019 | 18.78 | 18.78 | 18.69 | 18.75 | 9,820 | -0.15(-0.79%) |
Apr 26, 2019 | 18.61 | 18.90 | 18.61 | 18.90 | 11,400 | +0.28(+1.50%) |
Apr 25, 2019 | 18.59 | 18.78 | 18.58 | 18.62 | 10,879 | +0.02(+0.11%) |
Apr 24, 2019 | 18.55 | 18.74 | 18.45 | 18.60 | 24,408 | +0.05(+0.27%) |
Apr 23, 2019 | 18.39 | 18.67 | 18.38 | 18.55 | 15,471 | +0.18(+0.98%) |
Apr 22, 2019 | 18.32 | 18.40 | 18.32 | 18.37 | 12,595 | +0.03(+0.16%) |
Apr 18, 2019 | 18.32 | 18.40 | 18.12 | 18.34 | 9,400 | -0.05(-0.27%) |
Apr 17, 2019 | 18.40 | 18.40 | 18.32 | 18.39 | 10,503 | +0.07(+0.38%) |
Apr 16, 2019 | 18.31 | 18.42 | 18.31 | 18.32 | 10,027 | -0.03(-0.14%) |
Apr 15, 2019 | 18.35 | 18.44 | 17.87 | 18.35 | 28,213 | -0.03(-0.19%) |
Apr 12, 2019 | 18.33 | 18.50 | 18.33 | 18.38 | 9,200 | -0.07(-0.38%) |
Apr 11, 2019 | 18.40 | 18.45 | 18.37 | 18.45 | 10,341 | +0.10(+0.54%) |
Apr 10, 2019 | 18.26 | 18.40 | 18.26 | 18.35 | 12,594 | -0.02(-0.12%) |
Apr 09, 2019 | 18.49 | 18.58 | 18.36 | 18.37 | 13,118 | -0.08(-0.42%) |
Apr 08, 2019 | 18.55 | 18.55 | 18.42 | 18.45 | 17,396 | -0.10(-0.54%) |
Apr 05, 2019 | 18.64 | 18.67 | 18.50 | 18.55 | 5,800 | +0.00(+0.00%) |
Apr 04, 2019 | 18.69 | 18.78 | 18.55 | 18.55 | 14,261 | -0.18(-0.96%) |
Apr 03, 2019 | 18.62 | 18.79 | 18.60 | 18.73 | 12,650 | +0.06(+0.32%) |
Apr 02, 2019 | 18.72 | 18.72 | 18.60 | 18.67 | 5,235 | +0.02(+0.11%) |
Apr 01, 2019 | 18.80 | 18.80 | 18.65 | 18.65 | 10,430 | -0.01(-0.05%) |
Mar 29, 2019 | 18.64 | 18.72 | 18.64 | 18.66 | 4,700 | +0.01(+0.05%) |
Mar 28, 2019 | 18.69 | 18.80 | 18.55 | 18.65 | 13,818 | -0.15(-0.80%) |
Mar 27, 2019 | 18.76 | 18.80 | 18.64 | 18.80 | 13,450 | +0.19(+1.02%) |
Mar 26, 2019 | 18.50 | 18.80 | 18.50 | 18.61 | 21,929 | +0.03(+0.16%) |
Mar 25, 2019 | 18.44 | 18.59 | 18.42 | 18.58 | 15,035 | -0.03(-0.16%) |
Mar 22, 2019 | 18.83 | 18.83 | 18.54 | 18.61 | 16,600 | -0.19(-1.01%) |
Mar 21, 2019 | 18.49 | 18.82 | 18.49 | 18.80 | 18,429 | +0.23(+1.24%) |
Mar 20, 2019 | 18.45 | 18.60 | 18.45 | 18.57 | 11,042 | +0.10(+0.54%) |
Mar 19, 2019 | 18.26 | 18.48 | 18.25 | 18.47 | 10,119 | +0.07(+0.38%) |
Mar 18, 2019 | 18.33 | 18.40 | 18.19 | 18.40 | 15,423 | +0.22(+1.21%) |
Mar 15, 2019 | 18.03 | 18.23 | 17.95 | 18.18 | 19,600 | +0.03(+0.17%) |
Mar 14, 2019 | 18.03 | 18.20 | 17.98 | 18.15 | 27,463 | +0.05(+0.28%) |
Mar 13, 2019 | 18.13 | 18.30 | 18.10 | 18.10 | 17,596 | +0.00(+0.00%) |
Mar 12, 2019 | 18.26 | 18.30 | 18.06 | 18.10 | 29,764 | -0.18(-0.98%) |
Mar 11, 2019 | 18.32 | 18.44 | 18.14 | 18.28 | 22,216 | -0.06(-0.33%) |
Mar 08, 2019 | 18.15 | 18.54 | 18.12 | 18.34 | 8,500 | +0.03(+0.16%) |
Mar 07, 2019 | 18.40 | 18.58 | 18.29 | 18.31 | 17,599 | -0.24(-1.27%) |
Mar 06, 2019 | 18.74 | 18.75 | 18.45 | 18.55 | 13,554 | -0.12(-0.66%) |
Mar 05, 2019 | 18.40 | 18.67 | 17.68 | 18.67 | 17,403 | +0.17(+0.92%) |
Mar 04, 2019 | 18.55 | 18.68 | 18.50 | 18.50 | 17,318 | -0.05(-0.27%) |