Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.98 | 16.99 | 16.95 | 16.97 | 61,055 | +0.03(+0.18%) |
May 30, 2019 | 16.92 | 16.95 | 16.88 | 16.94 | 27,891 | +0.03(+0.18%) |
May 29, 2019 | 16.93 | 16.93 | 16.90 | 16.91 | 24,046 | +0.01(+0.05%) |
May 28, 2019 | 16.91 | 16.91 | 16.89 | 16.90 | 17,954 | +0.01(+0.07%) |
May 24, 2019 | 16.90 | 16.90 | 16.87 | 16.89 | 26,991 | +0.01(+0.08%) |
May 23, 2019 | 16.87 | 16.88 | 16.86 | 16.87 | 37,988 | +0.02(+0.10%) |
May 22, 2019 | 16.84 | 16.87 | 16.80 | 16.86 | 50,361 | +0.05(+0.28%) |
May 21, 2019 | 16.80 | 16.85 | 16.78 | 16.81 | 13,868 | +0.00(+0.00%) |
May 20, 2019 | 16.80 | 16.83 | 16.79 | 16.81 | 25,453 | +0.01(+0.04%) |
May 17, 2019 | 16.80 | 16.83 | 16.77 | 16.80 | 59,641 | +0.03(+0.16%) |
May 16, 2019 | 16.79 | 16.79 | 16.77 | 16.78 | 7,154 | +0.01(+0.05%) |
May 15, 2019 | 16.75 | 16.79 | 16.75 | 16.77 | 15,980 | +0.02(+0.10%) |
May 14, 2019 | 16.76 | 16.77 | 16.73 | 16.75 | 214,998 | -0.00(-0.01%) |
May 13, 2019 | 16.76 | 16.76 | 16.72 | 16.75 | 38,659 | -0.00(-0.02%) |
May 10, 2019 | 16.76 | 16.76 | 16.75 | 16.76 | 5,539 | -0.01(-0.05%) |
May 09, 2019 | 16.85 | 16.86 | 16.76 | 16.76 | 1,025,450 | -0.06(-0.38%) |
May 08, 2019 | 16.87 | 16.87 | 16.83 | 16.83 | 22,734 | -0.02(-0.10%) |
May 07, 2019 | 16.86 | 16.87 | 16.82 | 16.85 | 40,244 | -0.01(-0.05%) |
May 06, 2019 | 16.86 | 16.86 | 16.83 | 16.85 | 7,164 | +0.05(+0.28%) |
May 03, 2019 | 16.82 | 16.87 | 16.81 | 16.81 | 158,886 | -0.03(-0.18%) |
May 02, 2019 | 16.87 | 16.87 | 16.84 | 16.84 | 13,807 | -0.02(-0.15%) |
May 01, 2019 | 16.88 | 16.90 | 16.85 | 16.86 | 23,572 | +0.02(+0.12%) |
Apr 30, 2019 | 16.91 | 16.91 | 16.84 | 16.84 | 20,304 | +0.02(+0.10%) |
Apr 29, 2019 | 16.82 | 16.85 | 16.82 | 16.82 | 8,650 | -0.02(-0.12%) |
Apr 26, 2019 | 16.85 | 16.85 | 16.83 | 16.84 | 10,519 | +0.03(+0.17%) |
Apr 25, 2019 | 16.82 | 16.83 | 16.80 | 16.82 | 29,430 | +0.01(+0.05%) |
Apr 24, 2019 | 16.78 | 16.82 | 16.77 | 16.81 | 17,460 | +0.01(+0.08%) |
Apr 23, 2019 | 16.79 | 16.80 | 16.78 | 16.79 | 62,897 | -0.01(-0.05%) |
Apr 22, 2019 | 16.82 | 16.82 | 16.79 | 16.80 | 44,477 | +0.01(+0.05%) |
Apr 18, 2019 | 16.82 | 16.82 | 16.78 | 16.79 | 23,284 | +0.00(+0.00%) |
Apr 17, 2019 | 16.80 | 16.81 | 16.79 | 16.79 | 13,088 | +0.00(+0.03%) |
Apr 16, 2019 | 16.80 | 16.81 | 16.79 | 16.79 | 34,936 | -0.02(-0.09%) |
Apr 15, 2019 | 16.81 | 16.81 | 16.79 | 16.81 | 290,720 | +0.01(+0.07%) |
Apr 12, 2019 | 16.78 | 16.82 | 16.78 | 16.79 | 21,984 | -0.02(-0.10%) |
Apr 11, 2019 | 16.83 | 16.83 | 16.80 | 16.81 | 25,451 | +0.00(+0.02%) |
Apr 10, 2019 | 16.82 | 16.82 | 16.79 | 16.81 | 10,637 | +0.03(+0.20%) |
Apr 09, 2019 | 16.79 | 16.80 | 16.77 | 16.77 | 16,791 | +0.00(+0.00%) |
Apr 08, 2019 | 16.79 | 16.79 | 16.75 | 16.77 | 224,811 | +0.01(+0.08%) |
Apr 05, 2019 | 16.77 | 16.78 | 16.75 | 16.76 | 25,411 | +0.00(+0.03%) |
Apr 04, 2019 | 16.76 | 16.76 | 16.75 | 16.76 | 23,225 | +0.00(+0.03%) |
Apr 03, 2019 | 16.75 | 16.76 | 16.71 | 16.75 | 145,549 | -0.01(-0.05%) |
Apr 02, 2019 | 16.77 | 16.77 | 16.75 | 16.76 | 31,999 | -0.01(-0.08%) |
Apr 01, 2019 | 16.80 | 16.80 | 16.75 | 16.77 | 85,089 | -0.01(-0.07%) |
Mar 29, 2019 | 16.79 | 16.81 | 16.76 | 16.79 | 34,145 | +0.00(+0.02%) |
Mar 28, 2019 | 16.79 | 16.79 | 16.77 | 16.78 | 8,683 | +0.00(+0.03%) |
Mar 27, 2019 | 16.74 | 16.80 | 16.74 | 16.78 | 36,159 | +0.04(+0.25%) |
Mar 26, 2019 | 16.76 | 16.78 | 16.73 | 16.74 | 101,752 | -0.01(-0.05%) |
Mar 25, 2019 | 16.75 | 16.76 | 16.71 | 16.74 | 24,805 | +0.01(+0.05%) |
Mar 22, 2019 | 16.72 | 16.74 | 16.70 | 16.73 | 46,594 | +0.06(+0.36%) |
Mar 21, 2019 | 16.66 | 16.72 | 16.66 | 16.67 | 28,453 | -0.02(-0.10%) |
Mar 20, 2019 | 16.66 | 16.71 | 16.63 | 16.69 | 112,454 | +0.05(+0.32%) |
Mar 19, 2019 | 16.63 | 16.65 | 16.57 | 16.64 | 85,062 | +0.03(+0.16%) |
Mar 18, 2019 | 16.63 | 16.64 | 16.57 | 16.61 | 23,157 | +0.02(+0.13%) |
Mar 15, 2019 | 16.62 | 16.62 | 16.56 | 16.59 | 29,166 | +0.03(+0.18%) |
Mar 14, 2019 | 16.53 | 16.60 | 16.53 | 16.56 | 114,634 | -0.03(-0.15%) |
Mar 13, 2019 | 16.51 | 16.60 | 16.51 | 16.59 | 32,899 | +0.06(+0.36%) |
Mar 12, 2019 | 16.49 | 16.53 | 16.49 | 16.53 | 5,515 | +0.03(+0.15%) |
Mar 11, 2019 | 16.53 | 16.54 | 16.46 | 16.50 | 4,890 | +0.03(+0.18%) |
Mar 08, 2019 | 16.51 | 16.51 | 16.45 | 16.47 | 9,010 | +0.00(+0.00%) |
Mar 07, 2019 | 16.45 | 16.50 | 16.45 | 16.47 | 4,373 | +0.04(+0.26%) |
Mar 06, 2019 | 16.49 | 16.50 | 16.43 | 16.43 | 36,179 | -0.02(-0.13%) |
Mar 05, 2019 | 16.49 | 16.49 | 16.45 | 16.45 | 10,649 | -0.02(-0.13%) |
Mar 04, 2019 | 16.43 | 16.51 | 16.43 | 16.47 | 40,024 | +0.02(+0.10%) |