Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.85 | 16.85 | 16.58 | 16.60 | 570,814 | -0.29(-1.73%) |
May 30, 2019 | 16.88 | 17.08 | 16.87 | 16.90 | 504,815 | +0.08(+0.45%) |
May 29, 2019 | 16.92 | 16.92 | 16.70 | 16.82 | 646,512 | -0.23(-1.33%) |
May 28, 2019 | 17.01 | 17.26 | 16.96 | 17.05 | 849,337 | +0.05(+0.28%) |
May 24, 2019 | 17.08 | 17.24 | 16.92 | 17.00 | 484,895 | +0.00(+0.00%) |
May 23, 2019 | 17.16 | 17.16 | 16.87 | 17.00 | 708,512 | -0.36(-2.07%) |
May 22, 2019 | 17.16 | 17.45 | 17.16 | 17.36 | 904,288 | +0.11(+0.66%) |
May 21, 2019 | 17.30 | 17.35 | 17.14 | 17.25 | 1,962,626 | +0.18(+1.05%) |
May 20, 2019 | 17.22 | 17.28 | 17.04 | 17.07 | 543,637 | -0.25(-1.47%) |
May 17, 2019 | 17.37 | 17.56 | 17.28 | 17.32 | 1,036,322 | +0.09(+0.55%) |
May 16, 2019 | 17.26 | 17.53 | 17.18 | 17.23 | 764,095 | +0.19(+1.11%) |
May 15, 2019 | 16.86 | 17.19 | 16.86 | 17.04 | 935,933 | +0.15(+0.89%) |
May 14, 2019 | 17.03 | 17.12 | 16.80 | 16.89 | 612,254 | -0.09(-0.56%) |
May 13, 2019 | 17.08 | 17.11 | 16.90 | 16.98 | 977,122 | -0.40(-2.28%) |
May 10, 2019 | 17.30 | 17.47 | 17.07 | 17.38 | 888,957 | -0.10(-0.59%) |
May 09, 2019 | 17.47 | 17.52 | 17.18 | 17.48 | 854,507 | -0.12(-0.70%) |
May 08, 2019 | 18.15 | 18.19 | 17.51 | 17.60 | 1,392,883 | -0.42(-2.36%) |
May 07, 2019 | 18.37 | 18.45 | 17.88 | 18.03 | 537,930 | -0.07(-0.36%) |
May 06, 2019 | 17.89 | 18.10 | 17.81 | 18.09 | 544,234 | -0.09(-0.47%) |
May 03, 2019 | 18.12 | 18.23 | 18.07 | 18.18 | 699,957 | +0.24(+1.32%) |
May 02, 2019 | 18.00 | 18.19 | 17.81 | 17.94 | 541,490 | +0.07(+0.37%) |
May 01, 2019 | 18.05 | 18.05 | 17.72 | 17.88 | 462,059 | -0.19(-1.05%) |
Apr 30, 2019 | 18.28 | 18.41 | 17.97 | 18.07 | 717,214 | -0.18(-0.98%) |
Apr 29, 2019 | 18.14 | 18.35 | 18.14 | 18.25 | 668,266 | +0.18(+0.99%) |
Apr 26, 2019 | 18.02 | 18.15 | 17.87 | 18.07 | 1,801,964 | +0.18(+1.00%) |
Apr 25, 2019 | 17.92 | 18.00 | 17.83 | 17.89 | 1,031,348 | +0.00(+0.00%) |
Apr 24, 2019 | 17.85 | 17.96 | 17.74 | 17.89 | 590,489 | +0.01(+0.05%) |
Apr 23, 2019 | 17.80 | 18.08 | 17.72 | 17.88 | 2,268,218 | +0.44(+2.54%) |
Apr 22, 2019 | 17.55 | 17.59 | 17.27 | 17.43 | 489,356 | -0.18(-1.02%) |
Apr 18, 2019 | 17.83 | 17.96 | 17.58 | 17.61 | 2,785,316 | -0.18(-1.01%) |
Apr 17, 2019 | 18.36 | 18.38 | 17.78 | 17.79 | 2,195,363 | -0.57(-3.08%) |
Apr 16, 2019 | 18.50 | 18.54 | 18.24 | 18.36 | 1,798,793 | -0.03(-0.15%) |
Apr 15, 2019 | 18.60 | 18.68 | 18.32 | 18.39 | 1,594,639 | +0.09(+0.52%) |
Apr 12, 2019 | 18.61 | 18.70 | 18.26 | 18.29 | 2,427,868 | -0.21(-1.12%) |
Apr 11, 2019 | 18.77 | 18.77 | 18.38 | 18.50 | 349,639 | -0.29(-1.56%) |
Apr 10, 2019 | 18.76 | 18.85 | 18.61 | 18.79 | 486,331 | +0.23(+1.22%) |
Apr 09, 2019 | 18.75 | 18.95 | 18.54 | 18.57 | 1,979,412 | -0.16(-0.86%) |
Apr 08, 2019 | 18.91 | 18.91 | 18.64 | 18.73 | 729,486 | -0.17(-0.90%) |
Apr 05, 2019 | 18.85 | 19.05 | 18.81 | 18.90 | 411,266 | +0.07(+0.35%) |
Apr 04, 2019 | 18.89 | 19.04 | 18.82 | 18.83 | 816,460 | -0.11(-0.60%) |
Apr 03, 2019 | 19.10 | 19.10 | 18.87 | 18.94 | 357,553 | -0.19(-0.99%) |
Apr 02, 2019 | 19.08 | 19.26 | 19.06 | 19.13 | 677,136 | +0.16(+0.85%) |
Apr 01, 2019 | 18.99 | 19.13 | 18.77 | 18.97 | 498,478 | -0.01(-0.05%) |
Mar 29, 2019 | 18.84 | 19.06 | 18.61 | 18.98 | 1,600,145 | +0.97(+5.40%) |
Mar 28, 2019 | 18.08 | 18.14 | 17.96 | 18.01 | 378,788 | +0.01(+0.05%) |
Mar 27, 2019 | 18.17 | 18.25 | 17.82 | 18.00 | 409,075 | -0.01(-0.05%) |
Mar 26, 2019 | 18.02 | 18.12 | 17.92 | 18.01 | 329,678 | +0.08(+0.42%) |
Mar 25, 2019 | 17.75 | 18.00 | 17.69 | 17.93 | 408,971 | +0.25(+1.44%) |
Mar 22, 2019 | 17.87 | 17.87 | 17.59 | 17.68 | 495,701 | -0.35(-1.94%) |
Mar 21, 2019 | 17.94 | 18.09 | 17.86 | 18.03 | 537,414 | -0.02(-0.10%) |
Mar 20, 2019 | 18.18 | 18.26 | 17.94 | 18.05 | 847,447 | -0.13(-0.73%) |
Mar 19, 2019 | 18.41 | 18.48 | 18.15 | 18.18 | 727,774 | +0.05(+0.26%) |
Mar 18, 2019 | 18.21 | 18.42 | 18.10 | 18.13 | 624,675 | +0.01(+0.05%) |
Mar 15, 2019 | 18.25 | 18.33 | 18.08 | 18.12 | 1,297,999 | +0.03(+0.16%) |
Mar 14, 2019 | 18.00 | 18.14 | 17.98 | 18.09 | 927,880 | +0.16(+0.89%) |
Mar 13, 2019 | 18.19 | 18.22 | 17.92 | 17.93 | 879,533 | -0.16(-0.89%) |
Mar 12, 2019 | 18.20 | 18.32 | 18.06 | 18.09 | 632,811 | +0.05(+0.26%) |
Mar 11, 2019 | 18.28 | 18.28 | 17.96 | 18.05 | 570,766 | -0.29(-1.60%) |
Mar 08, 2019 | 18.37 | 18.47 | 18.17 | 18.34 | 833,020 | +0.12(+0.67%) |
Mar 07, 2019 | 18.36 | 18.58 | 18.17 | 18.22 | 1,141,934 | +0.09(+0.52%) |
Mar 06, 2019 | 18.60 | 18.60 | 18.11 | 18.12 | 448,325 | -0.45(-2.44%) |
Mar 05, 2019 | 18.66 | 18.78 | 18.51 | 18.58 | 404,873 | -0.07(-0.35%) |
Mar 04, 2019 | 18.92 | 19.00 | 18.53 | 18.64 | 569,526 | +0.08(+0.41%) |