Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.03 | 18.04 | 17.94 | 18.00 | 24,795 | -0.01(-0.05%) |
May 30, 2019 | 18.08 | 18.14 | 17.97 | 18.01 | 39,933 | -0.09(-0.50%) |
May 29, 2019 | 18.21 | 18.23 | 17.90 | 18.10 | 190,139 | -0.12(-0.66%) |
May 28, 2019 | 18.26 | 18.27 | 18.17 | 18.22 | 15,650 | -0.04(-0.19%) |
May 24, 2019 | 18.19 | 18.26 | 18.19 | 18.26 | 11,552 | +0.09(+0.47%) |
May 23, 2019 | 18.23 | 18.23 | 18.12 | 18.17 | 13,976 | -0.09(-0.47%) |
May 22, 2019 | 18.14 | 18.26 | 18.14 | 18.26 | 25,085 | +0.12(+0.66%) |
May 21, 2019 | 18.23 | 18.25 | 18.10 | 18.14 | 29,182 | +0.06(+0.31%) |
May 20, 2019 | 18.34 | 18.34 | 18.08 | 18.08 | 39,714 | -0.21(-1.16%) |
May 17, 2019 | 18.39 | 18.42 | 18.25 | 18.29 | 23,527 | -0.15(-0.81%) |
May 16, 2019 | 18.28 | 18.45 | 18.18 | 18.44 | 21,780 | +0.16(+0.89%) |
May 15, 2019 | 18.17 | 18.33 | 18.17 | 18.28 | 11,411 | +0.11(+0.59%) |
May 14, 2019 | 18.14 | 18.17 | 18.05 | 18.17 | 11,917 | +0.10(+0.58%) |
May 13, 2019 | 18.07 | 18.14 | 18.04 | 18.07 | 21,816 | -0.04(-0.23%) |
May 10, 2019 | 18.09 | 18.11 | 18.03 | 18.11 | 14,473 | +0.01(+0.08%) |
May 09, 2019 | 18.00 | 18.09 | 17.95 | 18.09 | 22,328 | +0.03(+0.15%) |
May 08, 2019 | 17.94 | 18.10 | 17.94 | 18.07 | 10,964 | +0.03(+0.19%) |
May 07, 2019 | 18.01 | 18.06 | 17.98 | 18.03 | 14,591 | -0.02(-0.12%) |
May 06, 2019 | 18.07 | 18.07 | 18.00 | 18.05 | 5,194 | +0.01(+0.08%) |
May 03, 2019 | 18.06 | 18.07 | 18.00 | 18.04 | 18,342 | +0.06(+0.31%) |
May 02, 2019 | 18.03 | 18.04 | 17.97 | 17.98 | 2,338 | -0.02(-0.12%) |
May 01, 2019 | 18.00 | 18.07 | 18.00 | 18.00 | 4,590 | -0.04(-0.23%) |
Apr 30, 2019 | 18.01 | 18.05 | 17.94 | 18.05 | 21,951 | -0.01(-0.08%) |
Apr 29, 2019 | 17.96 | 18.07 | 17.96 | 18.06 | 15,107 | +0.10(+0.54%) |
Apr 26, 2019 | 18.00 | 18.00 | 17.96 | 17.96 | 4,585 | +0.04(+0.20%) |
Apr 25, 2019 | 17.97 | 18.00 | 17.92 | 17.93 | 7,410 | -0.06(-0.31%) |
Apr 24, 2019 | 18.00 | 18.02 | 17.97 | 17.98 | 26,505 | -0.01(-0.04%) |
Apr 23, 2019 | 18.01 | 18.03 | 17.99 | 17.99 | 118,301 | +0.08(+0.47%) |
Apr 22, 2019 | 17.94 | 17.98 | 17.91 | 17.91 | 6,834 | -0.03(-0.16%) |
Apr 18, 2019 | 18.03 | 18.03 | 17.91 | 17.93 | 42,704 | +0.00(+0.00%) |
Apr 17, 2019 | 18.01 | 18.13 | 17.93 | 17.93 | 25,834 | -0.09(-0.50%) |
Apr 16, 2019 | 17.98 | 18.09 | 17.98 | 18.02 | 28,381 | -0.11(-0.62%) |
Apr 15, 2019 | 17.95 | 18.14 | 17.95 | 18.14 | 23,645 | +0.13(+0.74%) |
Apr 12, 2019 | 17.97 | 18.04 | 17.97 | 18.00 | 8,311 | +0.03(+0.15%) |
Apr 11, 2019 | 17.97 | 18.07 | 17.97 | 17.98 | 6,868 | -0.03(-0.16%) |
Apr 10, 2019 | 17.97 | 18.11 | 17.97 | 18.00 | 13,740 | +0.00(+0.00%) |
Apr 09, 2019 | 18.07 | 18.10 | 17.98 | 18.00 | 20,963 | -0.07(-0.39%) |
Apr 08, 2019 | 18.14 | 18.16 | 18.07 | 18.07 | 7,884 | -0.03(-0.19%) |
Apr 05, 2019 | 18.00 | 18.16 | 18.00 | 18.11 | 6,878 | +0.00(+0.00%) |
Apr 04, 2019 | 18.04 | 18.14 | 18.04 | 18.11 | 10,155 | +0.07(+0.39%) |
Apr 03, 2019 | 18.00 | 18.12 | 17.97 | 18.04 | 41,105 | +0.09(+0.52%) |
Apr 02, 2019 | 17.90 | 18.00 | 17.90 | 17.94 | 6,766 | -0.09(-0.48%) |
Apr 01, 2019 | 17.79 | 18.04 | 17.79 | 18.03 | 41,317 | +0.26(+1.45%) |
Mar 29, 2019 | 17.63 | 17.77 | 17.63 | 17.77 | 20,779 | +0.16(+0.91%) |
Mar 28, 2019 | 17.65 | 17.65 | 17.48 | 17.61 | 53,349 | +0.02(+0.10%) |
Mar 27, 2019 | 17.45 | 17.63 | 17.45 | 17.60 | 48,269 | +0.15(+0.86%) |
Mar 26, 2019 | 17.45 | 17.47 | 17.37 | 17.45 | 38,931 | +0.00(+0.02%) |
Mar 25, 2019 | 17.50 | 17.50 | 17.42 | 17.44 | 20,683 | -0.06(-0.34%) |
Mar 22, 2019 | 17.49 | 17.50 | 17.41 | 17.50 | 14,330 | +0.12(+0.68%) |
Mar 21, 2019 | 17.47 | 17.47 | 17.31 | 17.38 | 54,204 | +0.01(+0.04%) |
Mar 20, 2019 | 17.38 | 17.38 | 17.29 | 17.38 | 132,529 | +0.01(+0.03%) |
Mar 19, 2019 | 17.42 | 17.47 | 17.24 | 17.37 | 58,902 | -0.04(-0.23%) |
Mar 18, 2019 | 17.30 | 17.42 | 17.28 | 17.41 | 65,740 | +0.13(+0.77%) |
Mar 15, 2019 | 17.21 | 17.30 | 17.21 | 17.28 | 29,234 | +0.01(+0.06%) |
Mar 14, 2019 | 17.24 | 17.34 | 17.20 | 17.27 | 83,180 | -0.00(-0.02%) |
Mar 13, 2019 | 17.22 | 17.33 | 17.22 | 17.27 | 58,048 | +0.17(+1.02%) |
Mar 12, 2019 | 17.00 | 17.27 | 16.99 | 17.10 | 158,620 | +0.05(+0.29%) |
Mar 11, 2019 | 17.17 | 17.17 | 16.99 | 17.05 | 115,590 | -0.12(-0.69%) |
Mar 08, 2019 | 17.26 | 17.33 | 17.10 | 17.17 | 70,792 | -0.13(-0.73%) |
Mar 07, 2019 | 17.43 | 17.43 | 17.26 | 17.29 | 60,323 | -0.12(-0.68%) |
Mar 06, 2019 | 17.31 | 17.42 | 17.31 | 17.41 | 16,884 | +0.03(+0.20%) |
Mar 05, 2019 | 17.33 | 17.45 | 17.25 | 17.38 | 41,598 | -0.04(-0.24%) |
Mar 04, 2019 | 17.41 | 17.59 | 17.38 | 17.42 | 26,945 | +0.02(+0.12%) |