Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.96 | 17.10 | 16.86 | 16.99 | 547,477 | -0.21(-1.25%) |
May 30, 2019 | 17.46 | 17.54 | 17.05 | 17.20 | 346,906 | -0.21(-1.19%) |
May 29, 2019 | 17.10 | 17.47 | 17.03 | 17.41 | 600,331 | +0.21(+1.20%) |
May 28, 2019 | 17.39 | 17.48 | 17.19 | 17.20 | 433,136 | -0.25(-1.42%) |
May 24, 2019 | 17.31 | 17.53 | 17.29 | 17.45 | 223,176 | +0.21(+1.25%) |
May 23, 2019 | 17.40 | 17.41 | 17.10 | 17.24 | 433,216 | -0.34(-1.93%) |
May 22, 2019 | 17.75 | 17.75 | 17.52 | 17.58 | 231,149 | -0.22(-1.25%) |
May 21, 2019 | 17.68 | 17.82 | 17.62 | 17.80 | 561,444 | +0.13(+0.75%) |
May 20, 2019 | 17.54 | 17.77 | 17.54 | 17.67 | 318,801 | +0.08(+0.47%) |
May 17, 2019 | 17.54 | 17.78 | 17.44 | 17.58 | 559,936 | -0.06(-0.33%) |
May 16, 2019 | 17.49 | 17.72 | 17.48 | 17.64 | 742,647 | +0.28(+1.62%) |
May 15, 2019 | 17.36 | 17.42 | 17.16 | 17.36 | 608,219 | -0.21(-1.18%) |
May 14, 2019 | 17.20 | 17.64 | 17.12 | 17.57 | 571,236 | +0.42(+2.46%) |
May 13, 2019 | 17.46 | 17.52 | 17.05 | 17.15 | 606,738 | -0.55(-3.13%) |
May 10, 2019 | 17.60 | 17.71 | 17.33 | 17.70 | 564,049 | +0.02(+0.14%) |
May 09, 2019 | 17.44 | 17.71 | 17.38 | 17.67 | 402,700 | +0.02(+0.09%) |
May 08, 2019 | 17.88 | 17.96 | 17.65 | 17.66 | 454,847 | -0.29(-1.61%) |
May 07, 2019 | 17.96 | 18.10 | 17.82 | 17.95 | 329,534 | -0.26(-1.45%) |
May 06, 2019 | 18.04 | 18.37 | 17.98 | 18.21 | 523,990 | -0.13(-0.72%) |
May 03, 2019 | 17.96 | 18.36 | 17.87 | 18.34 | 1,046,570 | +0.41(+2.26%) |
May 02, 2019 | 17.69 | 17.97 | 17.68 | 17.94 | 526,709 | +0.21(+1.17%) |
May 01, 2019 | 17.92 | 18.03 | 17.57 | 17.73 | 1,385,081 | -0.21(-1.15%) |
Apr 30, 2019 | 18.02 | 18.09 | 17.86 | 17.94 | 632,801 | -0.07(-0.37%) |
Apr 29, 2019 | 17.96 | 18.13 | 17.53 | 18.01 | 615,831 | +0.14(+0.79%) |
Apr 26, 2019 | 17.73 | 17.90 | 17.39 | 17.86 | 404,257 | +0.00(+0.00%) |
Apr 25, 2019 | 17.72 | 18.15 | 17.36 | 17.86 | 570,105 | +0.17(+0.93%) |
Apr 24, 2019 | 17.68 | 17.83 | 17.62 | 17.70 | 503,922 | -0.05(-0.28%) |
Apr 23, 2019 | 17.45 | 17.77 | 17.29 | 17.75 | 894,180 | +0.37(+2.14%) |
Apr 22, 2019 | 17.61 | 17.67 | 17.31 | 17.38 | 401,249 | -0.31(-1.78%) |
Apr 18, 2019 | 18.01 | 18.01 | 17.63 | 17.69 | 332,889 | -0.39(-2.15%) |
Apr 17, 2019 | 18.13 | 18.13 | 17.89 | 18.08 | 336,651 | +0.01(+0.05%) |
Apr 16, 2019 | 17.72 | 18.11 | 17.68 | 18.07 | 342,727 | +0.38(+2.15%) |
Apr 15, 2019 | 18.01 | 18.02 | 17.63 | 17.69 | 211,951 | -0.31(-1.74%) |
Apr 12, 2019 | 17.88 | 18.07 | 17.70 | 18.01 | 373,775 | +0.36(+2.01%) |
Apr 11, 2019 | 17.77 | 17.86 | 17.54 | 17.65 | 340,963 | -0.04(-0.23%) |
Apr 10, 2019 | 17.39 | 17.69 | 17.34 | 17.69 | 556,595 | +0.27(+1.57%) |
Apr 09, 2019 | 17.66 | 17.72 | 17.39 | 17.42 | 432,732 | -0.32(-1.82%) |
Apr 08, 2019 | 17.79 | 17.87 | 17.65 | 17.74 | 281,337 | -0.09(-0.51%) |
Apr 05, 2019 | 17.73 | 17.87 | 17.66 | 17.83 | 378,976 | +0.12(+0.70%) |
Apr 04, 2019 | 17.53 | 17.83 | 17.53 | 17.71 | 327,995 | +0.17(+0.99%) |
Apr 03, 2019 | 17.72 | 17.80 | 17.45 | 17.53 | 264,281 | +0.00(+0.00%) |
Apr 02, 2019 | 17.65 | 17.67 | 17.44 | 17.53 | 390,436 | -0.15(-0.84%) |
Apr 01, 2019 | 17.43 | 17.70 | 17.38 | 17.68 | 427,103 | +0.43(+2.47%) |
Mar 29, 2019 | 17.55 | 17.58 | 17.19 | 17.26 | 621,735 | -0.16(-0.89%) |
Mar 28, 2019 | 17.25 | 17.44 | 17.08 | 17.41 | 474,533 | +0.15(+0.85%) |
Mar 27, 2019 | 17.22 | 17.36 | 17.01 | 17.27 | 479,112 | -0.02(-0.09%) |
Mar 26, 2019 | 16.87 | 17.31 | 16.87 | 17.28 | 526,471 | +0.48(+2.83%) |
Mar 25, 2019 | 16.60 | 16.90 | 16.49 | 16.81 | 579,370 | +0.23(+1.38%) |
Mar 22, 2019 | 17.16 | 17.25 | 16.53 | 16.58 | 816,905 | -0.80(-4.62%) |
Mar 21, 2019 | 17.28 | 17.58 | 17.12 | 17.38 | 625,982 | +0.07(+0.43%) |
Mar 20, 2019 | 17.77 | 17.86 | 17.29 | 17.31 | 461,075 | -0.45(-2.54%) |
Mar 19, 2019 | 18.20 | 18.22 | 17.73 | 17.76 | 357,890 | -0.42(-2.30%) |
Mar 18, 2019 | 17.88 | 18.25 | 17.88 | 18.18 | 455,721 | +0.32(+1.79%) |
Mar 15, 2019 | 17.87 | 18.08 | 17.79 | 17.86 | 1,762,988 | -0.02(-0.09%) |
Mar 14, 2019 | 17.85 | 17.91 | 17.77 | 17.87 | 309,373 | +0.02(+0.09%) |
Mar 13, 2019 | 17.72 | 17.89 | 17.67 | 17.86 | 669,569 | +0.20(+1.16%) |
Mar 12, 2019 | 17.81 | 17.89 | 17.60 | 17.65 | 303,761 | -0.15(-0.83%) |
Mar 11, 2019 | 17.63 | 17.80 | 17.53 | 17.80 | 711,674 | +0.22(+1.26%) |
Mar 08, 2019 | 17.45 | 17.62 | 17.42 | 17.58 | 786,166 | +0.02(+0.09%) |
Mar 07, 2019 | 17.95 | 17.97 | 17.50 | 17.56 | 438,051 | -0.46(-2.55%) |
Mar 06, 2019 | 18.59 | 18.64 | 18.00 | 18.02 | 519,954 | -0.59(-3.17%) |
Mar 05, 2019 | 18.72 | 18.73 | 18.46 | 18.61 | 314,596 | +0.00(+0.00%) |
Mar 04, 2019 | 18.71 | 18.77 | 18.51 | 18.61 | 423,087 | -0.10(-0.53%) |