Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.77 | 16.77 | 16.56 | 16.56 | 3,255 | -0.18(-1.09%) |
May 30, 2019 | 16.59 | 16.75 | 16.53 | 16.75 | 4,615 | +0.06(+0.35%) |
May 29, 2019 | 16.64 | 16.79 | 16.49 | 16.69 | 13,111 | -0.07(-0.45%) |
May 28, 2019 | 16.75 | 16.78 | 16.41 | 16.76 | 5,548 | +0.00(+0.00%) |
May 24, 2019 | 16.97 | 16.99 | 16.76 | 16.76 | 2,773 | -0.25(-1.46%) |
May 23, 2019 | 17.00 | 17.07 | 16.79 | 17.01 | 4,568 | +0.12(+0.74%) |
May 22, 2019 | 16.89 | 17.16 | 16.76 | 16.89 | 14,261 | -0.19(-1.12%) |
May 21, 2019 | 16.99 | 17.22 | 16.87 | 17.08 | 6,541 | -0.01(-0.05%) |
May 20, 2019 | 16.89 | 17.16 | 16.76 | 17.09 | 18,669 | -0.17(-1.01%) |
May 17, 2019 | 17.05 | 17.29 | 16.85 | 17.26 | 4,491 | +0.05(+0.26%) |
May 16, 2019 | 17.23 | 17.28 | 16.78 | 17.21 | 3,223 | +0.15(+0.89%) |
May 15, 2019 | 17.19 | 17.38 | 17.06 | 17.06 | 12,994 | -0.32(-1.85%) |
May 14, 2019 | 17.38 | 17.38 | 17.09 | 17.38 | 13,473 | +0.18(+1.05%) |
May 13, 2019 | 17.38 | 17.38 | 16.88 | 17.20 | 7,064 | -0.51(-2.88%) |
May 10, 2019 | 16.45 | 17.96 | 16.45 | 17.71 | 36,779 | +1.07(+6.44%) |
May 09, 2019 | 16.48 | 16.95 | 16.43 | 16.64 | 5,179 | +0.15(+0.90%) |
May 08, 2019 | 16.49 | 16.85 | 16.48 | 16.49 | 3,220 | -0.13(-0.79%) |
May 07, 2019 | 16.46 | 16.64 | 16.33 | 16.62 | 3,166 | -0.14(-0.84%) |
May 06, 2019 | 16.16 | 16.99 | 16.16 | 16.76 | 7,321 | -0.00(-0.03%) |
May 03, 2019 | 16.49 | 16.87 | 16.39 | 16.77 | 4,612 | +0.27(+1.65%) |
May 02, 2019 | 16.48 | 16.66 | 16.34 | 16.50 | 5,966 | +0.15(+0.93%) |
May 01, 2019 | 16.68 | 16.68 | 16.28 | 16.34 | 2,873 | -0.34(-2.02%) |
Apr 30, 2019 | 15.65 | 16.68 | 15.65 | 16.68 | 7,843 | +0.87(+5.47%) |
Apr 29, 2019 | 15.15 | 16.36 | 15.07 | 15.82 | 8,879 | +0.24(+1.53%) |
Apr 26, 2019 | 16.19 | 16.19 | 15.54 | 15.58 | 4,248 | -0.53(-3.27%) |
Apr 25, 2019 | 16.17 | 16.30 | 16.11 | 16.11 | 1,853 | -0.37(-2.25%) |
Apr 24, 2019 | 16.19 | 16.54 | 16.19 | 16.48 | 3,112 | +0.21(+1.27%) |
Apr 23, 2019 | 16.79 | 16.79 | 16.21 | 16.27 | 9,862 | -0.18(-1.10%) |
Apr 22, 2019 | 16.39 | 16.78 | 16.13 | 16.45 | 5,314 | +0.05(+0.30%) |
Apr 18, 2019 | 16.72 | 16.72 | 16.40 | 16.40 | 3,884 | -0.08(-0.50%) |
Apr 17, 2019 | 16.57 | 17.01 | 16.28 | 16.48 | 6,029 | +0.30(+1.88%) |
Apr 16, 2019 | 16.67 | 16.77 | 16.11 | 16.18 | 6,861 | -0.28(-1.70%) |
Apr 15, 2019 | 16.58 | 17.01 | 16.37 | 16.46 | 6,582 | -0.26(-1.53%) |
Apr 12, 2019 | 17.29 | 17.29 | 16.32 | 16.72 | 13,230 | -0.22(-1.31%) |
Apr 11, 2019 | 16.72 | 16.94 | 16.61 | 16.94 | 3,174 | +0.09(+0.54%) |
Apr 10, 2019 | 16.90 | 16.90 | 16.55 | 16.85 | 1,700 | -0.12(-0.73%) |
Apr 09, 2019 | 16.68 | 17.01 | 16.46 | 16.97 | 39,180 | +0.21(+1.28%) |
Apr 08, 2019 | 16.72 | 17.09 | 16.48 | 16.76 | 5,434 | -0.05(-0.29%) |
Apr 05, 2019 | 16.77 | 16.82 | 16.34 | 16.81 | 2,427 | +0.11(+0.64%) |
Apr 04, 2019 | 16.38 | 16.70 | 16.38 | 16.70 | 1,026 | +0.42(+2.58%) |
Apr 03, 2019 | 16.43 | 16.48 | 16.28 | 16.28 | 4,000 | -0.42(-2.52%) |
Apr 02, 2019 | 16.29 | 16.70 | 16.29 | 16.70 | 6,938 | +0.35(+2.12%) |
Apr 01, 2019 | 16.41 | 16.61 | 16.27 | 16.35 | 5,715 | -0.06(-0.35%) |
Mar 29, 2019 | 16.54 | 16.71 | 16.34 | 16.41 | 6,069 | +0.08(+0.50%) |
Mar 28, 2019 | 16.48 | 16.76 | 16.33 | 16.33 | 10,420 | -0.07(-0.40%) |
Mar 27, 2019 | 16.50 | 16.66 | 16.27 | 16.39 | 2,580 | +0.01(+0.05%) |
Mar 26, 2019 | 16.76 | 16.80 | 16.39 | 16.39 | 6,137 | +0.12(+0.71%) |
Mar 25, 2019 | 16.26 | 16.28 | 16.26 | 16.27 | 2,449 | +0.04(+0.25%) |
Mar 22, 2019 | 16.44 | 16.44 | 14.83 | 16.23 | 8,618 | -0.26(-1.60%) |
Mar 21, 2019 | 16.31 | 16.53 | 16.31 | 16.49 | 5,951 | +0.21(+1.32%) |
Mar 20, 2019 | 16.62 | 16.85 | 16.28 | 16.28 | 12,060 | -0.17(-1.05%) |
Mar 19, 2019 | 16.45 | 16.68 | 16.45 | 16.45 | 3,821 | -0.07(-0.45%) |
Mar 18, 2019 | 16.65 | 16.65 | 16.53 | 16.53 | 1,932 | +0.17(+1.06%) |
Mar 15, 2019 | 16.32 | 16.37 | 16.32 | 16.35 | 7,283 | +0.04(+0.25%) |
Mar 14, 2019 | 16.35 | 16.36 | 16.31 | 16.31 | 3,009 | -0.27(-1.62%) |
Mar 13, 2019 | 16.53 | 16.65 | 16.48 | 16.58 | 7,586 | +0.24(+1.49%) |
Mar 12, 2019 | 16.71 | 16.71 | 16.34 | 16.34 | 1,609 | -0.41(-2.46%) |
Mar 11, 2019 | 16.48 | 16.75 | 16.48 | 16.75 | 8,306 | +0.27(+1.65%) |
Mar 08, 2019 | 16.34 | 16.61 | 16.31 | 16.48 | 4,612 | +0.08(+0.50%) |
Mar 07, 2019 | 16.49 | 16.95 | 16.39 | 16.39 | 11,365 | +0.00(+0.00%) |
Mar 06, 2019 | 16.56 | 16.84 | 16.39 | 16.39 | 20,158 | -0.24(-1.46%) |
Mar 05, 2019 | 16.53 | 16.71 | 16.53 | 16.64 | 2,890 | -0.05(-0.27%) |
Mar 04, 2019 | 16.81 | 16.81 | 16.66 | 16.68 | 3,724 | +0.09(+0.55%) |