Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.74 | 17.76 | 17.42 | 17.49 | 69,451 | -0.47(-2.61%) |
May 30, 2019 | 18.18 | 18.18 | 17.78 | 17.96 | 65,909 | -0.15(-0.83%) |
May 29, 2019 | 17.81 | 18.18 | 17.56 | 18.11 | 91,104 | +0.24(+1.36%) |
May 28, 2019 | 17.88 | 17.91 | 17.68 | 17.87 | 81,639 | -0.08(-0.47%) |
May 24, 2019 | 17.84 | 18.01 | 17.78 | 17.95 | 23,043 | +0.22(+1.27%) |
May 23, 2019 | 17.83 | 17.83 | 17.48 | 17.73 | 34,489 | -0.27(-1.51%) |
May 22, 2019 | 18.22 | 18.51 | 17.84 | 18.00 | 34,260 | -0.32(-1.74%) |
May 21, 2019 | 18.19 | 18.36 | 18.06 | 18.32 | 50,537 | +0.17(+0.93%) |
May 20, 2019 | 17.99 | 18.32 | 17.89 | 18.15 | 30,149 | +0.06(+0.31%) |
May 17, 2019 | 18.05 | 18.41 | 18.04 | 18.09 | 36,059 | -0.18(-0.97%) |
May 16, 2019 | 18.26 | 18.60 | 18.19 | 18.27 | 37,897 | +0.02(+0.10%) |
May 15, 2019 | 18.01 | 18.31 | 17.89 | 18.25 | 51,034 | +0.03(+0.15%) |
May 14, 2019 | 17.96 | 18.33 | 17.85 | 18.22 | 32,164 | +0.25(+1.41%) |
May 13, 2019 | 18.39 | 18.41 | 17.91 | 17.97 | 46,499 | -0.73(-3.91%) |
May 10, 2019 | 18.54 | 18.71 | 18.25 | 18.70 | 49,501 | +0.22(+1.22%) |
May 09, 2019 | 18.43 | 18.58 | 18.22 | 18.48 | 41,919 | -0.10(-0.55%) |
May 08, 2019 | 18.72 | 18.75 | 18.57 | 18.58 | 43,045 | -0.14(-0.75%) |
May 07, 2019 | 18.92 | 18.92 | 18.64 | 18.72 | 87,460 | -0.37(-1.96%) |
May 06, 2019 | 18.68 | 19.21 | 18.68 | 19.09 | 75,499 | +0.13(+0.69%) |
May 03, 2019 | 18.81 | 19.12 | 18.72 | 18.96 | 108,818 | +0.29(+1.56%) |
May 02, 2019 | 18.73 | 19.15 | 18.62 | 18.67 | 94,430 | -0.06(-0.30%) |
May 01, 2019 | 18.79 | 18.88 | 18.64 | 18.73 | 299,935 | -0.04(-0.20%) |
Apr 30, 2019 | 18.75 | 18.94 | 18.67 | 18.77 | 227,861 | -0.11(-0.60%) |
Apr 29, 2019 | 18.57 | 19.06 | 18.57 | 18.88 | 125,522 | +0.37(+1.97%) |
Apr 26, 2019 | 18.49 | 18.60 | 18.30 | 18.51 | 60,383 | +0.19(+1.02%) |
Apr 25, 2019 | 18.29 | 18.41 | 18.08 | 18.32 | 35,740 | +0.04(+0.21%) |
Apr 24, 2019 | 18.20 | 18.36 | 18.12 | 18.29 | 80,633 | +0.10(+0.57%) |
Apr 23, 2019 | 17.78 | 18.21 | 17.66 | 18.18 | 80,233 | +0.52(+2.92%) |
Apr 22, 2019 | 17.73 | 17.79 | 17.54 | 17.67 | 52,545 | -0.12(-0.68%) |
Apr 18, 2019 | 17.74 | 17.88 | 17.64 | 17.79 | 48,541 | -0.01(-0.05%) |
Apr 17, 2019 | 17.89 | 17.90 | 17.76 | 17.80 | 42,430 | -0.02(-0.10%) |
Apr 16, 2019 | 17.80 | 17.92 | 17.71 | 17.82 | 52,163 | +0.07(+0.37%) |
Apr 15, 2019 | 17.93 | 17.95 | 17.66 | 17.75 | 48,293 | -0.18(-0.99%) |
Apr 12, 2019 | 17.75 | 18.02 | 17.69 | 17.93 | 123,967 | +0.22(+1.22%) |
Apr 11, 2019 | 17.64 | 17.77 | 17.51 | 17.72 | 85,583 | +0.08(+0.48%) |
Apr 10, 2019 | 17.56 | 17.67 | 17.38 | 17.63 | 62,192 | +0.06(+0.32%) |
Apr 09, 2019 | 17.62 | 17.75 | 17.50 | 17.58 | 75,472 | -0.18(-1.00%) |
Apr 08, 2019 | 17.73 | 17.81 | 17.66 | 17.75 | 97,500 | -0.09(-0.53%) |
Apr 05, 2019 | 17.73 | 17.87 | 17.65 | 17.85 | 61,237 | +0.13(+0.74%) |
Apr 04, 2019 | 17.73 | 17.86 | 17.67 | 17.72 | 58,285 | -0.07(-0.37%) |
Apr 03, 2019 | 17.86 | 18.08 | 17.64 | 17.78 | 101,924 | -0.08(-0.47%) |
Apr 02, 2019 | 17.80 | 17.95 | 17.67 | 17.87 | 55,956 | +0.00(+0.00%) |
Apr 01, 2019 | 17.47 | 17.88 | 17.47 | 17.87 | 94,962 | +0.54(+3.14%) |
Mar 29, 2019 | 17.60 | 17.78 | 17.21 | 17.32 | 164,614 | -0.15(-0.86%) |
Mar 28, 2019 | 17.31 | 17.54 | 17.25 | 17.47 | 22,629 | +0.23(+1.36%) |
Mar 27, 2019 | 16.77 | 17.34 | 16.71 | 17.24 | 55,465 | +0.37(+2.17%) |
Mar 26, 2019 | 16.63 | 16.94 | 16.53 | 16.87 | 76,357 | +0.24(+1.47%) |
Mar 25, 2019 | 16.81 | 16.99 | 16.58 | 16.63 | 97,058 | -0.20(-1.17%) |
Mar 22, 2019 | 17.48 | 17.56 | 16.54 | 16.83 | 95,909 | -0.92(-5.18%) |
Mar 21, 2019 | 17.84 | 18.15 | 17.64 | 17.74 | 55,888 | -0.30(-1.66%) |
Mar 20, 2019 | 18.10 | 18.35 | 18.00 | 18.04 | 67,065 | -0.18(-0.98%) |
Mar 19, 2019 | 18.55 | 18.55 | 18.15 | 18.22 | 35,341 | -0.24(-1.32%) |
Mar 18, 2019 | 18.56 | 18.77 | 18.42 | 18.47 | 40,449 | -0.15(-0.81%) |
Mar 15, 2019 | 18.12 | 18.62 | 18.12 | 18.62 | 229,052 | +0.52(+2.90%) |
Mar 14, 2019 | 18.19 | 18.21 | 18.02 | 18.09 | 18,537 | -0.10(-0.57%) |
Mar 13, 2019 | 18.26 | 18.33 | 18.14 | 18.19 | 35,733 | +0.06(+0.31%) |
Mar 12, 2019 | 18.28 | 18.32 | 18.05 | 18.14 | 61,321 | -0.14(-0.77%) |
Mar 11, 2019 | 18.04 | 18.39 | 17.96 | 18.28 | 31,755 | +0.22(+1.19%) |
Mar 08, 2019 | 17.86 | 18.14 | 17.86 | 18.06 | 26,457 | +0.11(+0.63%) |
Mar 07, 2019 | 18.24 | 18.26 | 17.81 | 17.95 | 28,291 | -0.30(-1.64%) |
Mar 06, 2019 | 18.91 | 19.03 | 18.20 | 18.25 | 49,102 | -0.67(-3.52%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.66 | 18.92 | 70,341 | -0.06(-0.30%) |
Mar 04, 2019 | 19.17 | 19.26 | 18.94 | 18.97 | 30,073 | -0.24(-1.27%) |