Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.28 | 17.33 | 17.18 | 17.18 | 127,802 | -0.13(-0.73%) |
May 30, 2019 | 17.31 | 17.35 | 17.30 | 17.31 | 18,876 | -0.03(-0.15%) |
May 29, 2019 | 17.30 | 17.40 | 17.23 | 17.33 | 45,812 | +0.05(+0.31%) |
May 28, 2019 | 17.39 | 17.39 | 17.28 | 17.28 | 47,825 | -0.02(-0.10%) |
May 24, 2019 | 17.36 | 17.37 | 17.23 | 17.30 | 63,301 | +0.00(+0.02%) |
May 23, 2019 | 17.34 | 17.34 | 17.29 | 17.29 | 26,025 | -0.03(-0.19%) |
May 22, 2019 | 17.31 | 17.40 | 17.31 | 17.33 | 13,672 | +0.01(+0.04%) |
May 21, 2019 | 17.32 | 17.37 | 17.32 | 17.32 | 18,432 | -0.08(-0.46%) |
May 20, 2019 | 17.43 | 17.43 | 17.34 | 17.40 | 26,196 | +0.04(+0.23%) |
May 17, 2019 | 17.27 | 17.36 | 17.27 | 17.36 | 54,900 | +0.05(+0.31%) |
May 16, 2019 | 17.25 | 17.31 | 17.25 | 17.31 | 12,283 | +0.02(+0.12%) |
May 15, 2019 | 17.27 | 17.31 | 17.25 | 17.29 | 24,727 | +0.03(+0.15%) |
May 14, 2019 | 17.21 | 17.28 | 17.21 | 17.26 | 8,868 | +0.09(+0.54%) |
May 13, 2019 | 17.20 | 17.21 | 17.17 | 17.17 | 86,161 | -0.01(-0.04%) |
May 10, 2019 | 17.24 | 17.25 | 17.17 | 17.17 | 51,300 | -0.04(-0.23%) |
May 09, 2019 | 17.21 | 17.24 | 17.21 | 17.21 | 4,525 | -0.04(-0.23%) |
May 08, 2019 | 17.23 | 17.27 | 17.20 | 17.25 | 12,732 | +0.07(+0.39%) |
May 07, 2019 | 17.14 | 17.22 | 17.14 | 17.19 | 10,305 | -0.01(-0.04%) |
May 06, 2019 | 17.17 | 17.25 | 17.17 | 17.19 | 15,454 | -0.03(-0.16%) |
May 03, 2019 | 17.31 | 17.31 | 17.22 | 17.22 | 12,150 | -0.03(-0.15%) |
May 02, 2019 | 17.28 | 17.28 | 17.23 | 17.25 | 15,144 | -0.03(-0.19%) |
May 01, 2019 | 17.31 | 17.31 | 17.22 | 17.28 | 26,352 | +0.01(+0.08%) |
Apr 30, 2019 | 17.29 | 17.29 | 17.17 | 17.27 | 57,609 | +0.03(+0.19%) |
Apr 29, 2019 | 17.24 | 17.29 | 17.21 | 17.23 | 14,233 | +0.03(+0.15%) |
Apr 26, 2019 | 17.24 | 17.28 | 17.18 | 17.21 | 52,800 | -0.01(-0.08%) |
Apr 25, 2019 | 17.17 | 17.27 | 17.17 | 17.22 | 25,026 | +0.01(+0.04%) |
Apr 24, 2019 | 17.20 | 17.26 | 17.18 | 17.21 | 11,280 | +0.04(+0.23%) |
Apr 23, 2019 | 17.18 | 17.20 | 17.15 | 17.17 | 131,156 | +0.02(+0.12%) |
Apr 22, 2019 | 17.27 | 17.27 | 17.15 | 17.15 | 340,279 | -0.09(-0.50%) |
Apr 18, 2019 | 17.32 | 17.33 | 17.17 | 17.24 | 148,352 | +0.04(+0.21%) |
Apr 17, 2019 | 17.11 | 17.25 | 17.11 | 17.20 | 26,613 | +0.06(+0.33%) |
Apr 16, 2019 | 17.16 | 17.21 | 17.10 | 17.15 | 60,374 | +0.03(+0.16%) |
Apr 15, 2019 | 17.21 | 17.22 | 17.12 | 17.12 | 53,751 | -0.01(-0.04%) |
Apr 12, 2019 | 17.21 | 17.23 | 17.13 | 17.13 | 21,900 | -0.07(-0.43%) |
Apr 11, 2019 | 17.20 | 17.25 | 17.17 | 17.20 | 37,385 | +0.05(+0.31%) |
Apr 10, 2019 | 17.25 | 17.25 | 17.12 | 17.15 | 89,515 | -0.01(-0.04%) |
Apr 09, 2019 | 17.23 | 17.25 | 17.15 | 17.15 | 28,135 | -0.05(-0.31%) |
Apr 08, 2019 | 17.24 | 17.31 | 17.20 | 17.21 | 40,187 | -0.01(-0.04%) |
Apr 05, 2019 | 17.33 | 17.33 | 17.20 | 17.21 | 98,251 | +0.01(+0.04%) |
Apr 04, 2019 | 17.20 | 17.33 | 17.18 | 17.21 | 33,186 | -0.03(-0.15%) |
Apr 03, 2019 | 17.24 | 17.32 | 17.19 | 17.23 | 29,805 | -0.01(-0.08%) |
Apr 02, 2019 | 17.12 | 17.25 | 17.12 | 17.25 | 15,517 | +0.17(+0.98%) |
Apr 01, 2019 | 17.05 | 17.13 | 17.05 | 17.08 | 144,785 | +0.01(+0.04%) |
Mar 29, 2019 | 17.13 | 17.13 | 17.00 | 17.07 | 101,401 | +0.07(+0.44%) |
Mar 28, 2019 | 17.03 | 17.06 | 16.98 | 17.00 | 25,089 | -0.00(-0.02%) |
Mar 27, 2019 | 17.13 | 17.13 | 16.97 | 17.00 | 29,987 | -0.11(-0.63%) |
Mar 26, 2019 | 17.11 | 17.11 | 16.96 | 17.11 | 37,155 | +0.01(+0.08%) |
Mar 25, 2019 | 17.15 | 17.15 | 17.07 | 17.10 | 14,821 | -0.04(-0.25%) |
Mar 22, 2019 | 17.11 | 17.15 | 17.06 | 17.14 | 20,140 | +0.06(+0.35%) |
Mar 21, 2019 | 17.10 | 17.10 | 16.98 | 17.08 | 47,008 | -0.01(-0.04%) |
Mar 20, 2019 | 17.03 | 17.11 | 17.03 | 17.09 | 452,520 | +0.06(+0.35%) |
Mar 19, 2019 | 16.95 | 17.10 | 16.95 | 17.03 | 22,440 | -0.03(-0.15%) |
Mar 18, 2019 | 17.04 | 17.11 | 16.98 | 17.05 | 36,276 | +0.01(+0.08%) |
Mar 15, 2019 | 16.97 | 17.04 | 16.94 | 17.04 | 19,224 | +0.07(+0.42%) |
Mar 14, 2019 | 16.96 | 16.97 | 16.94 | 16.97 | 3,228 | +0.01(+0.08%) |
Mar 13, 2019 | 16.94 | 16.96 | 16.87 | 16.96 | 18,971 | +0.03(+0.15%) |
Mar 12, 2019 | 16.97 | 16.97 | 16.92 | 16.93 | 18,293 | -0.02(-0.12%) |
Mar 11, 2019 | 16.94 | 16.97 | 16.86 | 16.95 | 100,502 | +0.01(+0.08%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.83 | 16.94 | 27,921 | +0.01(+0.04%) |
Mar 07, 2019 | 16.88 | 16.94 | 16.79 | 16.93 | 115,990 | -0.02(-0.12%) |
Mar 06, 2019 | 16.98 | 17.07 | 16.88 | 16.95 | 25,001 | -0.08(-0.46%) |
Mar 05, 2019 | 16.88 | 17.03 | 16.79 | 17.03 | 84,882 | +0.18(+1.09%) |
Mar 04, 2019 | 16.84 | 16.88 | 16.81 | 16.84 | 36,423 | +0.03(+0.19%) |