Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.76 | 16.77 | 16.56 | 16.65 | 106,232 | -0.07(-0.41%) |
May 30, 2019 | 16.77 | 16.77 | 16.68 | 16.72 | 107,256 | -0.04(-0.25%) |
May 29, 2019 | 16.72 | 16.76 | 16.69 | 16.76 | 112,459 | +0.03(+0.21%) |
May 28, 2019 | 16.64 | 16.73 | 16.63 | 16.73 | 52,945 | +0.11(+0.66%) |
May 24, 2019 | 16.57 | 16.68 | 16.57 | 16.62 | 70,145 | +0.05(+0.29%) |
May 23, 2019 | 16.44 | 16.61 | 16.44 | 16.57 | 101,652 | +0.10(+0.59%) |
May 22, 2019 | 16.48 | 16.57 | 16.41 | 16.47 | 87,590 | +0.02(+0.14%) |
May 21, 2019 | 16.41 | 16.54 | 16.40 | 16.45 | 88,548 | +0.05(+0.33%) |
May 20, 2019 | 16.43 | 16.50 | 16.39 | 16.39 | 115,350 | -0.05(-0.29%) |
May 17, 2019 | 16.49 | 16.52 | 16.41 | 16.44 | 126,843 | -0.14(-0.87%) |
May 16, 2019 | 16.52 | 16.60 | 16.50 | 16.58 | 69,087 | +0.07(+0.42%) |
May 15, 2019 | 16.54 | 16.58 | 16.50 | 16.52 | 63,784 | +0.03(+0.21%) |
May 14, 2019 | 16.46 | 16.60 | 16.46 | 16.48 | 72,500 | +0.03(+0.21%) |
May 13, 2019 | 16.39 | 16.48 | 16.37 | 16.45 | 62,551 | -0.02(-0.13%) |
May 10, 2019 | 16.27 | 16.47 | 16.26 | 16.47 | 152,504 | +0.23(+1.39%) |
May 09, 2019 | 16.58 | 16.65 | 16.16 | 16.24 | 632,424 | -0.40(-2.43%) |
May 08, 2019 | 16.65 | 16.65 | 16.61 | 16.65 | 45,729 | -0.01(-0.04%) |
May 07, 2019 | 16.57 | 16.67 | 16.57 | 16.65 | 45,930 | +0.00(+0.00%) |
May 06, 2019 | 16.67 | 16.71 | 16.59 | 16.65 | 131,363 | -0.08(-0.49%) |
May 03, 2019 | 16.78 | 16.82 | 16.67 | 16.74 | 75,668 | -0.04(-0.25%) |
May 02, 2019 | 16.94 | 16.94 | 16.77 | 16.78 | 37,923 | -0.09(-0.53%) |
May 01, 2019 | 16.87 | 16.93 | 16.82 | 16.87 | 50,278 | -0.01(-0.04%) |
Apr 30, 2019 | 16.82 | 16.92 | 16.77 | 16.87 | 73,815 | +0.08(+0.45%) |
Apr 29, 2019 | 16.76 | 16.80 | 16.71 | 16.80 | 49,897 | +0.09(+0.53%) |
Apr 26, 2019 | 16.74 | 16.77 | 16.67 | 16.71 | 45,634 | +0.01(+0.06%) |
Apr 25, 2019 | 16.61 | 16.70 | 16.60 | 16.70 | 54,655 | +0.09(+0.52%) |
Apr 24, 2019 | 16.74 | 16.74 | 16.59 | 16.61 | 38,029 | -0.05(-0.33%) |
Apr 23, 2019 | 16.71 | 16.77 | 16.64 | 16.67 | 90,783 | -0.04(-0.25%) |
Apr 22, 2019 | 16.82 | 16.87 | 16.70 | 16.71 | 108,729 | -0.14(-0.80%) |
Apr 18, 2019 | 16.79 | 16.86 | 16.72 | 16.84 | 80,508 | +0.08(+0.49%) |
Apr 17, 2019 | 16.86 | 16.86 | 16.71 | 16.76 | 59,023 | -0.10(-0.61%) |
Apr 16, 2019 | 16.74 | 16.88 | 16.63 | 16.86 | 107,518 | +0.16(+0.94%) |
Apr 15, 2019 | 16.67 | 16.71 | 16.63 | 16.71 | 63,031 | +0.08(+0.49%) |
Apr 12, 2019 | 16.71 | 16.71 | 16.58 | 16.62 | 58,218 | -0.04(-0.25%) |
Apr 11, 2019 | 16.60 | 16.71 | 16.56 | 16.67 | 65,882 | +0.06(+0.37%) |
Apr 10, 2019 | 16.57 | 16.68 | 16.54 | 16.60 | 78,180 | +0.03(+0.16%) |
Apr 09, 2019 | 16.59 | 16.60 | 16.54 | 16.58 | 50,098 | -0.01(-0.08%) |
Apr 08, 2019 | 16.50 | 16.61 | 16.48 | 16.59 | 69,856 | +0.14(+0.87%) |
Apr 05, 2019 | 16.41 | 16.47 | 16.39 | 16.45 | 88,134 | +0.09(+0.54%) |
Apr 04, 2019 | 16.42 | 16.46 | 16.36 | 16.36 | 62,027 | -0.10(-0.62%) |
Apr 03, 2019 | 16.47 | 16.52 | 16.40 | 16.46 | 60,526 | +0.02(+0.12%) |
Apr 02, 2019 | 16.47 | 16.47 | 16.41 | 16.44 | 56,370 | +0.07(+0.42%) |
Apr 01, 2019 | 16.36 | 16.43 | 16.23 | 16.37 | 96,145 | +0.17(+1.05%) |
Mar 29, 2019 | 16.32 | 16.32 | 16.20 | 16.20 | 139,020 | -0.02(-0.13%) |
Mar 28, 2019 | 16.13 | 16.22 | 16.02 | 16.22 | 75,685 | +0.13(+0.81%) |
Mar 27, 2019 | 16.25 | 16.26 | 16.08 | 16.09 | 81,828 | -0.09(-0.53%) |
Mar 26, 2019 | 16.23 | 16.31 | 16.16 | 16.18 | 52,610 | +0.02(+0.15%) |
Mar 25, 2019 | 16.23 | 16.28 | 16.15 | 16.15 | 62,417 | -0.14(-0.84%) |
Mar 22, 2019 | 16.37 | 16.37 | 16.27 | 16.29 | 46,926 | -0.11(-0.67%) |
Mar 21, 2019 | 16.41 | 16.43 | 16.35 | 16.40 | 68,222 | +0.06(+0.39%) |
Mar 20, 2019 | 16.26 | 16.37 | 16.20 | 16.34 | 89,904 | +0.10(+0.63%) |
Mar 19, 2019 | 16.20 | 16.27 | 16.20 | 16.23 | 64,576 | +0.04(+0.25%) |
Mar 18, 2019 | 16.07 | 16.21 | 16.07 | 16.19 | 94,834 | +0.13(+0.80%) |
Mar 15, 2019 | 16.08 | 16.13 | 16.03 | 16.07 | 38,355 | +0.00(+0.00%) |
Mar 14, 2019 | 16.14 | 16.14 | 16.01 | 16.07 | 70,844 | +0.01(+0.04%) |
Mar 13, 2019 | 16.01 | 16.15 | 16.01 | 16.06 | 93,893 | -0.01(-0.04%) |
Mar 12, 2019 | 16.00 | 16.07 | 15.96 | 16.07 | 46,345 | +0.08(+0.51%) |
Mar 11, 2019 | 15.96 | 16.00 | 15.87 | 15.98 | 89,297 | +0.06(+0.38%) |
Mar 08, 2019 | 15.93 | 15.99 | 15.90 | 15.92 | 73,760 | -0.02(-0.13%) |
Mar 07, 2019 | 15.96 | 15.96 | 15.71 | 15.94 | 138,224 | -0.02(-0.13%) |
Mar 06, 2019 | 15.83 | 15.96 | 15.83 | 15.96 | 25,289 | +0.09(+0.60%) |
Mar 05, 2019 | 15.79 | 15.87 | 15.79 | 15.87 | 87,551 | +0.07(+0.47%) |
Mar 04, 2019 | 15.84 | 15.90 | 15.76 | 15.79 | 111,997 | -0.05(-0.30%) |