Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.17 | 17.26 | 17.17 | 17.23 | 2,003 | -0.01(-0.08%) |
May 30, 2019 | 17.25 | 17.25 | 17.24 | 17.24 | 1,452 | +0.16(+0.96%) |
May 29, 2019 | 16.97 | 17.08 | 16.97 | 17.08 | 7,357 | -0.26(-1.50%) |
May 28, 2019 | 17.34 | 17.34 | 17.34 | 17.34 | 614 | +0.02(+0.10%) |
May 24, 2019 | 17.27 | 17.33 | 17.24 | 17.32 | 2,783 | +0.08(+0.49%) |
May 23, 2019 | 17.24 | 17.33 | 17.23 | 17.23 | 3,223 | -0.16(-0.94%) |
May 22, 2019 | 17.43 | 17.43 | 17.40 | 17.40 | 179 | +0.03(+0.17%) |
May 21, 2019 | 17.34 | 17.41 | 17.34 | 17.37 | 4,525 | +0.20(+1.19%) |
May 20, 2019 | 17.16 | 17.18 | 17.13 | 17.16 | 1,775 | -0.08(-0.46%) |
May 17, 2019 | 17.19 | 17.29 | 17.19 | 17.24 | 7,347 | -0.23(-1.31%) |
May 16, 2019 | 17.50 | 17.50 | 17.46 | 17.47 | 1,406 | -0.20(-1.14%) |
May 15, 2019 | 17.66 | 17.67 | 17.62 | 17.67 | 1,129 | +0.08(+0.44%) |
May 14, 2019 | 17.55 | 17.65 | 17.55 | 17.60 | 1,554 | +0.26(+1.50%) |
May 13, 2019 | 17.38 | 17.38 | 17.34 | 17.34 | 990 | -0.65(-3.61%) |
May 10, 2019 | 17.88 | 17.99 | 17.74 | 17.99 | 2,449 | +0.05(+0.27%) |
May 09, 2019 | 17.79 | 17.94 | 17.74 | 17.94 | 2,979 | -0.57(-3.10%) |
May 08, 2019 | 18.56 | 18.56 | 18.51 | 18.51 | 474 | +0.05(+0.25%) |
May 07, 2019 | 18.53 | 18.59 | 18.46 | 18.46 | 1,021 | -0.28(-1.48%) |
May 06, 2019 | 18.52 | 18.74 | 18.52 | 18.74 | 870 | -0.31(-1.64%) |
May 03, 2019 | 18.99 | 19.06 | 18.99 | 19.06 | 5,677 | +0.00(+0.02%) |
May 02, 2019 | 18.99 | 19.09 | 18.99 | 19.05 | 21,691 | +0.11(+0.57%) |
May 01, 2019 | 19.24 | 19.24 | 18.94 | 18.94 | 3,704 | -0.11(-0.59%) |
Apr 30, 2019 | 19.02 | 19.06 | 19.02 | 19.06 | 346 | -0.18(-0.92%) |
Apr 29, 2019 | 19.21 | 19.26 | 19.21 | 19.23 | 2,204 | +0.29(+1.56%) |
Apr 26, 2019 | 18.89 | 18.97 | 18.89 | 18.94 | 2,894 | -0.05(-0.28%) |
Apr 25, 2019 | 18.98 | 19.01 | 18.94 | 18.99 | 2,472 | -0.07(-0.38%) |
Apr 24, 2019 | 19.18 | 19.18 | 19.06 | 19.06 | 1,829 | -0.56(-2.84%) |
Apr 23, 2019 | 19.53 | 19.63 | 19.52 | 19.62 | 2,773 | +0.11(+0.56%) |
Apr 22, 2019 | 19.52 | 19.52 | 19.46 | 19.51 | 56,286 | -0.08(-0.43%) |
Apr 18, 2019 | 19.54 | 19.59 | 19.54 | 19.59 | 667 | -0.32(-1.60%) |
Apr 17, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 460 | +0.04(+0.19%) |
Apr 16, 2019 | 19.91 | 19.91 | 19.88 | 19.88 | 499 | +0.10(+0.49%) |
Apr 15, 2019 | 19.89 | 19.89 | 19.78 | 19.78 | 623 | -0.00(-0.00%) |
Apr 12, 2019 | 19.81 | 19.81 | 19.78 | 19.78 | 333 | +0.26(+1.31%) |
Apr 11, 2019 | 19.60 | 19.60 | 19.52 | 19.52 | 1,210 | -0.13(-0.66%) |
Apr 10, 2019 | 19.68 | 19.68 | 19.65 | 19.65 | 177 | +0.16(+0.81%) |
Apr 09, 2019 | 19.54 | 19.54 | 19.49 | 19.50 | 966 | -0.02(-0.12%) |
Apr 08, 2019 | 19.44 | 19.52 | 19.44 | 19.52 | 719 | -0.12(-0.63%) |
Apr 05, 2019 | 19.66 | 19.67 | 19.64 | 19.64 | 1,224 | +0.05(+0.25%) |
Apr 04, 2019 | 19.47 | 19.65 | 19.47 | 19.59 | 1,326 | +0.04(+0.20%) |
Apr 03, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 50 | +0.31(+1.60%) |
Apr 02, 2019 | 19.23 | 19.27 | 19.22 | 19.24 | 1,033 | -0.04(-0.19%) |
Apr 01, 2019 | 19.24 | 19.28 | 19.24 | 19.28 | 1,122 | +0.38(+2.02%) |
Mar 29, 2019 | 18.89 | 18.92 | 18.89 | 18.90 | 445 | +0.08(+0.43%) |
Mar 28, 2019 | 18.80 | 18.82 | 18.77 | 18.82 | 3,506 | +0.06(+0.32%) |
Mar 27, 2019 | 18.86 | 18.86 | 18.74 | 18.76 | 2,598 | -0.18(-0.95%) |
Mar 26, 2019 | 19.03 | 19.03 | 18.90 | 18.94 | 1,575 | -0.06(-0.31%) |
Mar 25, 2019 | 19.00 | 19.02 | 19.00 | 19.00 | 1,559 | +0.02(+0.13%) |
Mar 22, 2019 | 19.22 | 19.22 | 18.97 | 18.97 | 20,372 | -0.57(-2.93%) |
Mar 21, 2019 | 19.41 | 19.54 | 19.41 | 19.54 | 158 | +0.14(+0.70%) |
Mar 20, 2019 | 19.32 | 19.52 | 19.30 | 19.41 | 3,565 | +0.08(+0.43%) |
Mar 19, 2019 | 19.30 | 19.36 | 19.30 | 19.32 | 4,792 | +0.09(+0.48%) |
Mar 18, 2019 | 19.32 | 19.39 | 19.23 | 19.23 | 84,527 | -0.06(-0.31%) |
Mar 15, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 111 | +0.31(+1.63%) |
Mar 14, 2019 | 18.97 | 18.98 | 18.97 | 18.98 | 1,183 | -0.11(-0.60%) |
Mar 13, 2019 | 19.09 | 19.13 | 19.08 | 19.10 | 770 | -0.08(-0.42%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.18 | 19.18 | 2,275 | +0.07(+0.39%) |
Mar 11, 2019 | 18.97 | 19.10 | 18.97 | 19.10 | 496 | +0.19(+1.03%) |
Mar 08, 2019 | 18.83 | 18.91 | 18.77 | 18.91 | 19,926 | -0.00(-0.00%) |
Mar 07, 2019 | 19.18 | 19.18 | 18.89 | 18.91 | 61,288 | -0.24(-1.27%) |
Mar 06, 2019 | 19.40 | 19.44 | 19.15 | 19.15 | 59,219 | -0.35(-1.77%) |
Mar 05, 2019 | 19.45 | 19.50 | 19.45 | 19.50 | 7,007 | -0.03(-0.15%) |
Mar 04, 2019 | 19.72 | 19.74 | 19.47 | 19.53 | 2,712 | -0.18(-0.90%) |