Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.39 | 17.45 | 17.30 | 17.38 | 329,621 | -0.02(-0.09%) |
May 30, 2019 | 17.27 | 17.42 | 17.24 | 17.39 | 287,048 | +0.17(+0.97%) |
May 29, 2019 | 17.19 | 17.24 | 17.15 | 17.22 | 188,451 | +0.04(+0.22%) |
May 28, 2019 | 17.15 | 17.24 | 17.12 | 17.19 | 194,873 | +0.02(+0.13%) |
May 24, 2019 | 17.18 | 17.22 | 17.10 | 17.16 | 156,185 | +0.07(+0.41%) |
May 23, 2019 | 17.14 | 17.19 | 17.01 | 17.09 | 186,821 | -0.13(-0.78%) |
May 22, 2019 | 17.25 | 17.25 | 17.13 | 17.23 | 156,955 | -0.02(-0.13%) |
May 21, 2019 | 17.24 | 17.25 | 17.15 | 17.25 | 131,010 | +0.08(+0.44%) |
May 20, 2019 | 17.14 | 17.25 | 17.09 | 17.18 | 167,990 | +0.04(+0.22%) |
May 17, 2019 | 17.17 | 17.23 | 17.07 | 17.14 | 143,757 | -0.10(-0.56%) |
May 16, 2019 | 17.19 | 17.24 | 17.14 | 17.24 | 208,546 | +0.09(+0.50%) |
May 15, 2019 | 16.88 | 17.16 | 16.88 | 17.15 | 219,987 | +0.18(+1.08%) |
May 14, 2019 | 16.80 | 17.06 | 16.80 | 16.97 | 179,780 | +0.17(+1.03%) |
May 13, 2019 | 16.94 | 16.96 | 16.77 | 16.79 | 362,149 | -0.23(-1.33%) |
May 10, 2019 | 17.00 | 17.04 | 16.95 | 17.02 | 353,921 | +0.00(+0.00%) |
May 09, 2019 | 17.06 | 17.10 | 16.94 | 17.02 | 266,781 | -0.10(-0.59%) |
May 08, 2019 | 17.19 | 17.19 | 17.06 | 17.12 | 211,896 | +0.01(+0.03%) |
May 07, 2019 | 17.17 | 17.17 | 17.04 | 17.12 | 225,896 | -0.06(-0.34%) |
May 06, 2019 | 17.06 | 17.17 | 17.02 | 17.17 | 197,374 | +0.04(+0.25%) |
May 03, 2019 | 17.04 | 17.13 | 17.00 | 17.13 | 303,531 | +0.14(+0.82%) |
May 02, 2019 | 16.84 | 17.00 | 16.82 | 16.99 | 307,771 | +0.17(+1.02%) |
May 01, 2019 | 16.82 | 16.84 | 16.76 | 16.82 | 270,819 | +0.06(+0.38%) |
Apr 30, 2019 | 16.77 | 16.79 | 16.70 | 16.76 | 230,517 | +0.00(+0.00%) |
Apr 29, 2019 | 16.75 | 16.77 | 16.69 | 16.76 | 192,267 | +0.09(+0.51%) |
Apr 26, 2019 | 16.60 | 16.76 | 16.57 | 16.67 | 227,135 | +0.05(+0.32%) |
Apr 25, 2019 | 16.79 | 16.85 | 16.51 | 16.62 | 674,783 | -0.18(-1.05%) |
Apr 24, 2019 | 16.67 | 16.81 | 16.62 | 16.79 | 285,803 | +0.18(+1.06%) |
Apr 23, 2019 | 16.49 | 16.66 | 16.40 | 16.62 | 412,681 | +0.17(+1.01%) |
Apr 22, 2019 | 16.66 | 16.70 | 16.44 | 16.45 | 712,802 | -0.28(-1.66%) |
Apr 18, 2019 | 16.78 | 16.78 | 16.69 | 16.73 | 256,647 | -0.06(-0.35%) |
Apr 17, 2019 | 16.90 | 16.90 | 16.73 | 16.79 | 324,058 | -0.04(-0.22%) |
Apr 16, 2019 | 16.90 | 16.94 | 16.82 | 16.83 | 313,646 | -0.05(-0.29%) |
Apr 15, 2019 | 17.00 | 17.00 | 16.82 | 16.87 | 512,669 | -0.14(-0.82%) |
Apr 12, 2019 | 17.06 | 17.06 | 16.89 | 17.01 | 361,623 | -0.01(-0.03%) |
Apr 11, 2019 | 17.10 | 17.11 | 16.98 | 17.02 | 408,596 | -0.09(-0.53%) |
Apr 10, 2019 | 17.23 | 17.23 | 17.09 | 17.11 | 305,418 | -0.09(-0.50%) |
Apr 09, 2019 | 17.22 | 17.23 | 17.09 | 17.20 | 325,665 | +0.00(+0.00%) |
Apr 08, 2019 | 17.23 | 17.25 | 17.19 | 17.20 | 332,955 | -0.06(-0.34%) |
Apr 05, 2019 | 17.13 | 17.26 | 17.11 | 17.25 | 248,818 | +0.13(+0.75%) |
Apr 04, 2019 | 17.09 | 17.17 | 17.05 | 17.13 | 394,682 | +0.06(+0.34%) |
Apr 03, 2019 | 17.09 | 17.14 | 16.94 | 17.07 | 374,801 | -0.01(-0.06%) |
Apr 02, 2019 | 17.11 | 17.17 | 17.05 | 17.08 | 349,274 | -0.03(-0.19%) |
Apr 01, 2019 | 17.12 | 17.14 | 17.05 | 17.11 | 359,789 | +0.06(+0.34%) |
Mar 29, 2019 | 17.12 | 17.12 | 16.96 | 17.05 | 227,378 | +0.01(+0.06%) |
Mar 28, 2019 | 16.96 | 17.11 | 16.90 | 17.04 | 280,549 | +0.10(+0.56%) |
Mar 27, 2019 | 16.99 | 17.01 | 16.88 | 16.95 | 389,517 | -0.02(-0.13%) |
Mar 26, 2019 | 17.01 | 17.09 | 16.92 | 16.97 | 346,381 | -0.01(-0.03%) |
Mar 25, 2019 | 17.03 | 17.03 | 16.89 | 16.97 | 316,128 | -0.10(-0.56%) |
Mar 22, 2019 | 17.25 | 17.26 | 16.86 | 17.07 | 561,392 | -0.21(-1.20%) |
Mar 21, 2019 | 17.28 | 17.29 | 17.21 | 17.28 | 344,236 | +0.09(+0.53%) |
Mar 20, 2019 | 17.33 | 17.37 | 17.14 | 17.18 | 244,731 | -0.10(-0.55%) |
Mar 19, 2019 | 17.24 | 17.28 | 17.20 | 17.28 | 291,316 | +0.12(+0.68%) |
Mar 18, 2019 | 17.13 | 17.20 | 17.11 | 17.16 | 213,037 | +0.08(+0.47%) |
Mar 15, 2019 | 17.12 | 17.13 | 17.06 | 17.08 | 183,369 | -0.02(-0.12%) |
Mar 14, 2019 | 17.12 | 17.17 | 16.97 | 17.11 | 213,462 | -0.02(-0.12%) |
Mar 13, 2019 | 17.04 | 17.13 | 16.91 | 17.13 | 351,552 | +0.16(+0.97%) |
Mar 12, 2019 | 16.99 | 16.99 | 16.91 | 16.96 | 171,490 | +0.02(+0.09%) |
Mar 11, 2019 | 16.92 | 16.98 | 16.86 | 16.95 | 356,554 | +0.03(+0.16%) |
Mar 08, 2019 | 16.76 | 16.94 | 16.71 | 16.92 | 358,463 | +0.09(+0.51%) |
Mar 07, 2019 | 16.72 | 16.85 | 16.65 | 16.83 | 321,455 | +0.06(+0.38%) |
Mar 06, 2019 | 16.83 | 16.84 | 16.73 | 16.77 | 355,284 | -0.08(-0.50%) |
Mar 05, 2019 | 16.82 | 16.86 | 16.74 | 16.85 | 368,645 | +0.03(+0.16%) |
Mar 04, 2019 | 16.80 | 16.83 | 16.64 | 16.83 | 584,927 | +0.09(+0.57%) |