Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.42 | 16.50 | 16.29 | 16.50 | 1,892 | +0.15(+0.90%) |
May 30, 2019 | 16.34 | 16.43 | 16.33 | 16.35 | 7,793 | +0.19(+1.15%) |
May 29, 2019 | 16.01 | 16.17 | 16.01 | 16.17 | 4,458 | +0.17(+1.04%) |
May 28, 2019 | 16.18 | 16.18 | 16.00 | 16.00 | 4,148 | +0.03(+0.17%) |
May 24, 2019 | 16.10 | 16.10 | 15.92 | 15.97 | 15,013 | -0.01(-0.05%) |
May 23, 2019 | 15.96 | 15.98 | 15.95 | 15.98 | 2,472 | -0.11(-0.67%) |
May 22, 2019 | 16.11 | 16.11 | 16.09 | 16.09 | 784 | -0.10(-0.64%) |
May 21, 2019 | 16.13 | 16.19 | 16.11 | 16.19 | 1,887 | +0.13(+0.82%) |
May 20, 2019 | 16.05 | 16.08 | 16.04 | 16.06 | 4,072 | +0.01(+0.08%) |
May 17, 2019 | 16.10 | 16.10 | 16.03 | 16.05 | 630 | -0.25(-1.51%) |
May 16, 2019 | 16.33 | 16.41 | 16.29 | 16.29 | 9,763 | -0.10(-0.63%) |
May 15, 2019 | 16.23 | 16.44 | 16.23 | 16.40 | 6,772 | -0.04(-0.24%) |
May 14, 2019 | 16.42 | 16.45 | 16.42 | 16.43 | 2,739 | +0.14(+0.84%) |
May 13, 2019 | 16.39 | 16.39 | 16.24 | 16.30 | 3,212 | -0.42(-2.53%) |
May 10, 2019 | 16.56 | 16.80 | 16.53 | 16.72 | 10,850 | +0.11(+0.65%) |
May 09, 2019 | 16.53 | 16.66 | 16.52 | 16.61 | 1,763 | -0.23(-1.35%) |
May 08, 2019 | 16.84 | 16.87 | 16.77 | 16.84 | 3,432 | -0.06(-0.33%) |
May 07, 2019 | 16.88 | 16.89 | 16.88 | 16.89 | 3,109 | -0.21(-1.20%) |
May 06, 2019 | 17.01 | 17.11 | 17.01 | 17.10 | 5,387 | -0.26(-1.48%) |
May 03, 2019 | 17.34 | 17.39 | 17.34 | 17.36 | 4,920 | +0.12(+0.71%) |
May 02, 2019 | 17.30 | 17.30 | 17.24 | 17.24 | 1,295 | -0.08(-0.48%) |
May 01, 2019 | 17.37 | 17.39 | 17.32 | 17.32 | 2,123 | -0.11(-0.66%) |
Apr 30, 2019 | 17.45 | 17.45 | 17.42 | 17.43 | 1,090 | +0.05(+0.32%) |
Apr 29, 2019 | 17.43 | 17.43 | 17.37 | 17.38 | 2,238 | +0.05(+0.29%) |
Apr 26, 2019 | 17.35 | 17.37 | 17.33 | 17.33 | 7,948 | +0.06(+0.35%) |
Apr 25, 2019 | 17.27 | 17.29 | 17.23 | 17.27 | 13,742 | -0.07(-0.39%) |
Apr 24, 2019 | 17.42 | 17.42 | 17.33 | 17.33 | 6,269 | -0.23(-1.29%) |
Apr 23, 2019 | 17.53 | 17.58 | 17.50 | 17.56 | 7,960 | +0.05(+0.29%) |
Apr 22, 2019 | 17.50 | 17.51 | 17.47 | 17.51 | 7,661 | -0.14(-0.81%) |
Apr 18, 2019 | 17.55 | 17.65 | 17.55 | 17.65 | 4,920 | +0.02(+0.09%) |
Apr 17, 2019 | 17.73 | 17.73 | 17.62 | 17.64 | 1,573 | +0.11(+0.62%) |
Apr 16, 2019 | 17.49 | 17.57 | 17.49 | 17.53 | 3,935 | +0.06(+0.36%) |
Apr 15, 2019 | 17.46 | 17.48 | 17.46 | 17.47 | 924 | -0.02(-0.11%) |
Apr 12, 2019 | 17.56 | 17.57 | 17.49 | 17.49 | 5,298 | +0.05(+0.28%) |
Apr 11, 2019 | 17.54 | 17.54 | 17.43 | 17.44 | 8,886 | -0.22(-1.22%) |
Apr 10, 2019 | 17.60 | 17.71 | 17.60 | 17.65 | 3,171 | +0.11(+0.62%) |
Apr 09, 2019 | 17.54 | 17.59 | 17.54 | 17.54 | 1,132 | +0.01(+0.05%) |
Apr 08, 2019 | 17.41 | 17.57 | 17.41 | 17.54 | 4,090 | +0.05(+0.26%) |
Apr 05, 2019 | 17.49 | 17.50 | 17.46 | 17.49 | 2,397 | +0.04(+0.20%) |
Apr 04, 2019 | 17.33 | 17.49 | 17.33 | 17.45 | 7,635 | +0.19(+1.08%) |
Apr 03, 2019 | 17.30 | 17.34 | 17.27 | 17.27 | 3,249 | +0.05(+0.30%) |
Apr 02, 2019 | 17.33 | 17.33 | 17.15 | 17.22 | 5,114 | -0.05(-0.28%) |
Apr 01, 2019 | 17.18 | 17.26 | 17.14 | 17.26 | 7,693 | +0.24(+1.43%) |
Mar 29, 2019 | 17.03 | 17.04 | 17.02 | 17.02 | 2,018 | +0.04(+0.25%) |
Mar 28, 2019 | 16.96 | 17.00 | 16.92 | 16.98 | 5,856 | +0.07(+0.42%) |
Mar 27, 2019 | 17.03 | 17.03 | 16.91 | 16.91 | 9,741 | -0.30(-1.73%) |
Mar 26, 2019 | 17.22 | 17.23 | 17.16 | 17.20 | 7,859 | -0.00(-0.03%) |
Mar 25, 2019 | 17.09 | 17.21 | 17.09 | 17.21 | 5,036 | +0.12(+0.70%) |
Mar 22, 2019 | 17.40 | 17.41 | 17.09 | 17.09 | 6,560 | -0.52(-2.93%) |
Mar 21, 2019 | 17.64 | 17.64 | 17.55 | 17.60 | 8,350 | -0.07(-0.40%) |
Mar 20, 2019 | 17.57 | 17.74 | 17.50 | 17.67 | 42,261 | +0.09(+0.51%) |
Mar 19, 2019 | 17.65 | 17.65 | 17.58 | 17.58 | 4,581 | -0.05(-0.27%) |
Mar 18, 2019 | 17.51 | 17.64 | 17.51 | 17.63 | 7,424 | +0.15(+0.87%) |
Mar 15, 2019 | 17.45 | 17.48 | 17.42 | 17.48 | 16,082 | +0.21(+1.22%) |
Mar 14, 2019 | 17.28 | 17.30 | 17.26 | 17.27 | 9,689 | -0.08(-0.44%) |
Mar 13, 2019 | 17.30 | 17.41 | 17.30 | 17.35 | 3,639 | +0.00(+0.02%) |
Mar 12, 2019 | 17.30 | 17.37 | 17.29 | 17.34 | 6,057 | +0.05(+0.27%) |
Mar 11, 2019 | 17.26 | 17.29 | 17.26 | 17.29 | 17,592 | +0.24(+1.42%) |
Mar 08, 2019 | 17.05 | 17.06 | 17.02 | 17.05 | 15,827 | +0.02(+0.09%) |
Mar 07, 2019 | 17.31 | 17.31 | 17.02 | 17.04 | 19,113 | -0.26(-1.52%) |
Mar 06, 2019 | 17.38 | 17.39 | 17.30 | 17.30 | 17,143 | -0.17(-0.99%) |
Mar 05, 2019 | 17.45 | 17.51 | 17.44 | 17.47 | 25,017 | +0.12(+0.68%) |
Mar 04, 2019 | 17.32 | 17.39 | 17.32 | 17.35 | 3,041 | -0.02(-0.14%) |