Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.05 | 17.08 | 16.46 | 16.61 | 18,966 | -0.46(-2.71%) |
May 30, 2019 | 17.13 | 17.16 | 17.03 | 17.08 | 16,377 | +0.01(+0.06%) |
May 29, 2019 | 17.11 | 17.23 | 17.06 | 17.07 | 9,453 | -0.11(-0.62%) |
May 28, 2019 | 17.10 | 17.24 | 17.10 | 17.17 | 6,985 | +0.06(+0.34%) |
May 24, 2019 | 17.17 | 17.25 | 17.00 | 17.12 | 6,840 | +0.08(+0.45%) |
May 23, 2019 | 17.18 | 17.28 | 16.84 | 17.04 | 19,926 | -0.15(-0.90%) |
May 22, 2019 | 17.23 | 17.67 | 17.17 | 17.19 | 18,946 | +0.06(+0.34%) |
May 21, 2019 | 17.27 | 17.27 | 17.13 | 17.14 | 16,857 | -0.02(-0.14%) |
May 20, 2019 | 17.37 | 17.60 | 16.85 | 17.16 | 13,510 | -0.27(-1.52%) |
May 17, 2019 | 17.32 | 17.44 | 16.84 | 17.43 | 10,986 | +0.06(+0.33%) |
May 16, 2019 | 16.85 | 17.41 | 16.74 | 17.37 | 12,468 | +0.30(+1.75%) |
May 15, 2019 | 16.64 | 17.52 | 16.64 | 17.07 | 8,730 | +0.38(+2.25%) |
May 14, 2019 | 17.38 | 17.51 | 16.45 | 16.69 | 18,232 | -0.68(-3.89%) |
May 13, 2019 | 17.37 | 17.46 | 17.37 | 17.37 | 6,122 | -0.14(-0.80%) |
May 10, 2019 | 17.37 | 17.52 | 17.37 | 17.51 | 4,974 | +0.03(+0.19%) |
May 09, 2019 | 17.54 | 17.56 | 17.37 | 17.47 | 5,907 | -0.05(-0.28%) |
May 08, 2019 | 17.25 | 17.71 | 17.25 | 17.52 | 7,801 | +0.34(+1.97%) |
May 07, 2019 | 17.31 | 17.56 | 16.72 | 17.18 | 18,208 | -0.18(-1.06%) |
May 06, 2019 | 17.61 | 17.65 | 17.37 | 17.37 | 3,422 | -0.48(-2.70%) |
May 03, 2019 | 17.94 | 17.94 | 17.51 | 17.85 | 4,974 | +0.12(+0.65%) |
May 02, 2019 | 17.79 | 18.04 | 17.49 | 17.73 | 6,255 | -0.31(-1.71%) |
May 01, 2019 | 17.56 | 18.04 | 17.37 | 18.04 | 15,071 | +0.74(+4.29%) |
Apr 30, 2019 | 17.43 | 17.58 | 17.22 | 17.30 | 17,924 | -0.44(-2.50%) |
Apr 29, 2019 | 17.76 | 17.84 | 17.19 | 17.74 | 10,126 | +0.76(+4.49%) |
Apr 26, 2019 | 17.35 | 17.61 | 16.84 | 16.98 | 9,224 | -0.15(-0.90%) |
Apr 25, 2019 | 17.75 | 18.08 | 17.14 | 17.14 | 11,025 | -0.47(-2.69%) |
Apr 24, 2019 | 17.71 | 17.76 | 17.30 | 17.61 | 18,051 | +0.01(+0.06%) |
Apr 23, 2019 | 17.32 | 17.80 | 17.17 | 17.60 | 12,181 | +0.33(+1.90%) |
Apr 22, 2019 | 17.16 | 18.26 | 17.03 | 17.27 | 12,887 | +0.22(+1.30%) |
Apr 18, 2019 | 16.40 | 17.24 | 16.40 | 17.05 | 56,277 | +0.57(+3.45%) |
Apr 17, 2019 | 16.26 | 16.72 | 16.26 | 16.48 | 8,392 | +0.22(+1.36%) |
Apr 16, 2019 | 16.28 | 16.36 | 16.26 | 16.26 | 6,984 | -0.09(-0.53%) |
Apr 15, 2019 | 16.36 | 16.36 | 16.21 | 16.34 | 7,853 | +0.09(+0.53%) |
Apr 12, 2019 | 16.34 | 16.45 | 16.26 | 16.26 | 7,047 | +0.05(+0.30%) |
Apr 11, 2019 | 16.40 | 16.40 | 16.18 | 16.21 | 5,082 | -0.01(-0.06%) |
Apr 10, 2019 | 16.26 | 16.31 | 16.21 | 16.22 | 4,782 | -0.04(-0.24%) |
Apr 09, 2019 | 16.32 | 16.35 | 16.26 | 16.26 | 6,377 | -0.02(-0.12%) |
Apr 08, 2019 | 16.15 | 16.46 | 15.96 | 16.28 | 11,624 | +0.15(+0.96%) |
Apr 05, 2019 | 16.40 | 16.75 | 15.67 | 16.12 | 37,518 | -0.28(-1.71%) |
Apr 04, 2019 | 16.58 | 16.58 | 16.40 | 16.40 | 2,535 | -0.05(-0.29%) |
Apr 03, 2019 | 16.57 | 16.78 | 16.40 | 16.45 | 9,611 | -0.05(-0.29%) |
Apr 02, 2019 | 16.83 | 16.83 | 16.41 | 16.50 | 4,770 | -0.14(-0.87%) |
Apr 01, 2019 | 17.21 | 17.21 | 16.60 | 16.64 | 7,809 | -0.34(-1.99%) |
Mar 29, 2019 | 16.74 | 17.37 | 16.54 | 16.98 | 17,930 | +0.15(+0.92%) |
Mar 28, 2019 | 16.82 | 17.00 | 16.62 | 16.83 | 11,005 | +0.12(+0.69%) |
Mar 27, 2019 | 16.40 | 16.89 | 16.40 | 16.71 | 10,650 | +0.25(+1.52%) |
Mar 26, 2019 | 16.22 | 16.65 | 16.22 | 16.46 | 10,214 | +0.25(+1.55%) |
Mar 25, 2019 | 16.21 | 16.39 | 16.16 | 16.21 | 8,543 | +0.00(+0.00%) |
Mar 22, 2019 | 17.11 | 17.11 | 16.21 | 16.21 | 10,882 | -0.77(-4.55%) |
Mar 21, 2019 | 16.89 | 17.00 | 16.89 | 16.98 | 6,666 | +0.01(+0.06%) |
Mar 20, 2019 | 17.00 | 17.03 | 16.89 | 16.97 | 7,494 | -0.21(-1.24%) |
Mar 19, 2019 | 17.36 | 17.36 | 16.93 | 17.18 | 8,191 | +0.06(+0.34%) |
Mar 18, 2019 | 16.98 | 17.13 | 16.98 | 17.13 | 3,584 | +0.16(+0.97%) |
Mar 15, 2019 | 16.89 | 17.31 | 16.89 | 16.96 | 24,770 | +0.07(+0.40%) |
Mar 14, 2019 | 17.13 | 17.17 | 16.80 | 16.89 | 9,971 | -0.23(-1.35%) |
Mar 13, 2019 | 17.62 | 17.62 | 17.13 | 17.13 | 18,553 | -0.35(-1.99%) |
Mar 12, 2019 | 17.20 | 17.47 | 17.13 | 17.47 | 6,554 | +0.35(+2.03%) |
Mar 11, 2019 | 16.52 | 17.42 | 16.52 | 17.13 | 5,712 | +0.24(+1.43%) |
Mar 08, 2019 | 16.89 | 17.20 | 16.89 | 16.89 | 4,663 | -0.05(-0.29%) |
Mar 07, 2019 | 17.30 | 17.42 | 16.89 | 16.93 | 16,396 | -0.03(-0.17%) |
Mar 06, 2019 | 18.28 | 18.52 | 16.96 | 16.96 | 9,952 | -1.42(-7.74%) |
Mar 05, 2019 | 18.35 | 18.49 | 18.35 | 18.39 | 8,330 | +0.10(+0.53%) |
Mar 04, 2019 | 18.32 | 18.73 | 18.28 | 18.29 | 12,042 | -0.12(-0.63%) |