Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.61 | 16.74 | 16.55 | 16.65 | 54,500 | -0.05(-0.30%) |
May 30, 2019 | 16.58 | 16.82 | 16.58 | 16.70 | 106,026 | -0.47(-2.74%) |
May 29, 2019 | 17.08 | 17.25 | 17.00 | 17.17 | 124,055 | -0.26(-1.52%) |
May 28, 2019 | 17.43 | 17.57 | 17.35 | 17.43 | 52,983 | -0.36(-2.00%) |
May 24, 2019 | 17.55 | 17.89 | 17.55 | 17.79 | 47,600 | +0.39(+2.27%) |
May 23, 2019 | 17.56 | 17.56 | 17.33 | 17.39 | 48,333 | +0.18(+1.07%) |
May 22, 2019 | 17.33 | 17.33 | 17.15 | 17.21 | 65,156 | -0.42(-2.38%) |
May 21, 2019 | 17.72 | 17.75 | 17.46 | 17.63 | 166,900 | +0.21(+1.21%) |
May 20, 2019 | 17.52 | 17.59 | 17.40 | 17.42 | 50,870 | -0.39(-2.19%) |
May 17, 2019 | 17.78 | 17.99 | 17.78 | 17.81 | 42,400 | -0.02(-0.11%) |
May 16, 2019 | 17.77 | 17.89 | 17.74 | 17.83 | 73,820 | +0.22(+1.25%) |
May 15, 2019 | 17.62 | 17.69 | 17.50 | 17.61 | 88,953 | +0.09(+0.51%) |
May 14, 2019 | 17.40 | 17.69 | 17.36 | 17.52 | 129,658 | +0.00(+0.00%) |
May 13, 2019 | 17.59 | 17.59 | 17.38 | 17.52 | 65,332 | -0.13(-0.74%) |
May 10, 2019 | 17.59 | 17.68 | 17.39 | 17.65 | 63,400 | +0.33(+1.89%) |
May 09, 2019 | 17.09 | 17.40 | 17.09 | 17.32 | 68,236 | -0.17(-0.96%) |
May 08, 2019 | 17.29 | 17.61 | 17.29 | 17.49 | 213,974 | -0.14(-0.79%) |
May 07, 2019 | 17.75 | 17.95 | 17.63 | 17.63 | 34,347 | -0.17(-0.96%) |
May 06, 2019 | 17.63 | 17.81 | 17.54 | 17.80 | 49,412 | -0.09(-0.53%) |
May 03, 2019 | 17.93 | 17.96 | 17.69 | 17.89 | 39,200 | +0.11(+0.64%) |
May 02, 2019 | 17.59 | 17.88 | 17.59 | 17.78 | 68,403 | +0.00(+0.00%) |
May 01, 2019 | 17.71 | 17.94 | 17.70 | 17.78 | 26,725 | +0.01(+0.06%) |
Apr 30, 2019 | 17.97 | 17.97 | 17.66 | 17.77 | 44,717 | -0.03(-0.17%) |
Apr 29, 2019 | 17.75 | 17.87 | 17.65 | 17.80 | 65,173 | +0.04(+0.20%) |
Apr 26, 2019 | 17.60 | 17.87 | 17.60 | 17.77 | 33,900 | +0.27(+1.51%) |
Apr 25, 2019 | 17.33 | 17.67 | 17.33 | 17.50 | 84,817 | +0.10(+0.57%) |
Apr 24, 2019 | 17.21 | 17.51 | 17.21 | 17.40 | 62,476 | -0.10(-0.57%) |
Apr 23, 2019 | 17.48 | 17.63 | 17.36 | 17.50 | 106,568 | +0.16(+0.92%) |
Apr 22, 2019 | 17.25 | 17.39 | 17.12 | 17.34 | 67,557 | -0.24(-1.37%) |
Apr 18, 2019 | 17.69 | 17.71 | 17.55 | 17.58 | 55,800 | -0.52(-2.87%) |
Apr 17, 2019 | 18.03 | 18.21 | 18.00 | 18.10 | 41,514 | -0.40(-2.16%) |
Apr 16, 2019 | 18.40 | 18.65 | 18.40 | 18.50 | 76,491 | +0.33(+1.82%) |
Apr 15, 2019 | 18.21 | 18.44 | 18.16 | 18.17 | 107,671 | -0.26(-1.44%) |
Apr 12, 2019 | 18.57 | 18.57 | 18.30 | 18.43 | 29,200 | -0.37(-1.97%) |
Apr 11, 2019 | 18.66 | 19.01 | 18.66 | 18.80 | 39,782 | -0.22(-1.16%) |
Apr 10, 2019 | 19.24 | 19.24 | 18.90 | 19.02 | 85,355 | -0.14(-0.73%) |
Apr 09, 2019 | 19.13 | 19.29 | 19.13 | 19.16 | 87,476 | -0.33(-1.69%) |
Apr 08, 2019 | 19.28 | 19.61 | 19.28 | 19.50 | 23,283 | -0.20(-1.04%) |
Apr 05, 2019 | 19.61 | 19.77 | 19.51 | 19.70 | 34,100 | +0.37(+1.91%) |
Apr 04, 2019 | 19.41 | 19.56 | 19.25 | 19.33 | 80,320 | -0.27(-1.38%) |
Apr 03, 2019 | 19.43 | 19.82 | 19.43 | 19.60 | 40,068 | +0.12(+0.59%) |
Apr 02, 2019 | 19.49 | 19.65 | 19.41 | 19.48 | 48,045 | -0.23(-1.14%) |
Apr 01, 2019 | 19.81 | 19.81 | 19.51 | 19.71 | 53,656 | +0.14(+0.72%) |
Mar 29, 2019 | 19.49 | 19.77 | 19.44 | 19.57 | 26,400 | +0.04(+0.20%) |
Mar 28, 2019 | 19.26 | 19.85 | 19.06 | 19.53 | 34,859 | -0.30(-1.54%) |
Mar 27, 2019 | 19.93 | 19.93 | 19.70 | 19.84 | 45,666 | -0.22(-1.10%) |
Mar 26, 2019 | 19.99 | 20.36 | 19.99 | 20.05 | 76,975 | -0.21(-1.06%) |
Mar 25, 2019 | 20.12 | 20.70 | 19.93 | 20.27 | 49,224 | +0.41(+2.09%) |
Mar 22, 2019 | 19.88 | 20.04 | 19.76 | 19.86 | 25,100 | -0.96(-4.61%) |
Mar 21, 2019 | 20.59 | 20.84 | 20.46 | 20.82 | 27,463 | +0.09(+0.41%) |
Mar 20, 2019 | 20.46 | 20.87 | 20.46 | 20.73 | 24,493 | -0.16(-0.78%) |
Mar 19, 2019 | 20.81 | 21.15 | 20.76 | 20.89 | 22,458 | +0.06(+0.28%) |
Mar 18, 2019 | 20.61 | 21.20 | 20.61 | 20.84 | 17,560 | -0.25(-1.21%) |
Mar 15, 2019 | 21.19 | 21.23 | 20.82 | 21.09 | 68,000 | +0.66(+3.21%) |
Mar 14, 2019 | 20.63 | 20.64 | 19.93 | 20.43 | 41,006 | -0.85(-3.98%) |
Mar 13, 2019 | 21.19 | 21.45 | 21.03 | 21.28 | 20,618 | +0.04(+0.19%) |
Mar 12, 2019 | 20.63 | 21.49 | 20.63 | 21.24 | 80,747 | +0.42(+2.04%) |
Mar 11, 2019 | 20.90 | 20.98 | 20.50 | 20.82 | 31,802 | +0.14(+0.68%) |
Mar 08, 2019 | 20.47 | 20.92 | 20.38 | 20.68 | 37,500 | -0.34(-1.59%) |
Mar 07, 2019 | 21.12 | 21.53 | 20.82 | 21.01 | 23,893 | -0.16(-0.76%) |
Mar 06, 2019 | 21.45 | 21.45 | 21.10 | 21.17 | 23,215 | -0.28(-1.31%) |
Mar 05, 2019 | 21.10 | 21.76 | 20.90 | 21.45 | 31,952 | +0.32(+1.54%) |
Mar 04, 2019 | 21.59 | 21.67 | 20.90 | 21.12 | 41,039 | +0.05(+0.26%) |