Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.11 | 16.30 | 16.02 | 16.04 | 6,829,603 | -0.46(-2.80%) |
May 30, 2019 | 16.72 | 16.87 | 16.39 | 16.50 | 5,529,772 | -0.21(-1.27%) |
May 29, 2019 | 16.41 | 16.74 | 16.31 | 16.71 | 5,950,654 | +0.09(+0.56%) |
May 28, 2019 | 16.87 | 16.97 | 16.61 | 16.62 | 6,574,861 | -0.33(-1.97%) |
May 24, 2019 | 16.84 | 16.99 | 16.75 | 16.95 | 6,625,452 | +0.21(+1.23%) |
May 23, 2019 | 16.98 | 16.98 | 16.62 | 16.75 | 8,014,430 | -0.42(-2.47%) |
May 22, 2019 | 17.20 | 17.27 | 17.07 | 17.17 | 4,203,847 | -0.19(-1.11%) |
May 21, 2019 | 17.32 | 17.47 | 17.27 | 17.36 | 6,958,088 | +0.21(+1.20%) |
May 20, 2019 | 17.04 | 17.27 | 17.04 | 17.16 | 5,398,982 | +0.04(+0.26%) |
May 17, 2019 | 16.89 | 17.29 | 16.89 | 17.11 | 7,034,972 | +0.00(+0.00%) |
May 16, 2019 | 16.95 | 17.26 | 16.94 | 17.11 | 6,706,101 | +0.27(+1.61%) |
May 15, 2019 | 16.94 | 17.01 | 16.60 | 16.84 | 8,068,217 | -0.34(-2.01%) |
May 14, 2019 | 16.99 | 17.38 | 16.95 | 17.19 | 6,776,278 | +0.19(+1.13%) |
May 13, 2019 | 17.35 | 17.46 | 16.96 | 16.99 | 8,243,481 | -0.75(-4.24%) |
May 10, 2019 | 17.60 | 17.80 | 17.35 | 17.75 | 8,135,355 | +0.11(+0.64%) |
May 09, 2019 | 17.37 | 17.69 | 17.27 | 17.63 | 9,019,880 | +0.07(+0.42%) |
May 08, 2019 | 17.58 | 17.75 | 17.42 | 17.56 | 9,116,044 | -0.11(-0.64%) |
May 07, 2019 | 17.75 | 17.89 | 17.58 | 17.67 | 6,107,159 | -0.34(-1.89%) |
May 06, 2019 | 17.67 | 18.13 | 17.67 | 18.01 | 6,869,127 | -0.10(-0.57%) |
May 03, 2019 | 17.93 | 18.16 | 17.88 | 18.12 | 8,317,770 | +0.27(+1.52%) |
May 02, 2019 | 17.67 | 17.95 | 17.66 | 17.85 | 8,187,794 | +0.18(+1.00%) |
May 01, 2019 | 17.81 | 18.01 | 17.54 | 17.67 | 10,205,677 | -0.15(-0.86%) |
Apr 30, 2019 | 17.81 | 17.89 | 17.57 | 17.82 | 11,492,704 | +0.06(+0.36%) |
Apr 29, 2019 | 17.62 | 17.87 | 17.60 | 17.76 | 6,216,555 | +0.20(+1.17%) |
Apr 26, 2019 | 17.45 | 17.65 | 17.33 | 17.55 | 6,183,978 | +0.12(+0.70%) |
Apr 25, 2019 | 17.35 | 17.58 | 17.22 | 17.43 | 5,493,574 | -0.04(-0.25%) |
Apr 24, 2019 | 17.54 | 17.58 | 17.34 | 17.47 | 7,519,880 | -0.14(-0.80%) |
Apr 23, 2019 | 17.36 | 17.67 | 17.28 | 17.62 | 11,115,629 | +0.20(+1.12%) |
Apr 22, 2019 | 17.31 | 17.51 | 17.11 | 17.42 | 15,265,541 | +0.17(+0.96%) |
Apr 18, 2019 | 17.17 | 17.51 | 17.04 | 17.25 | 16,186,346 | +0.18(+1.03%) |
Apr 17, 2019 | 17.01 | 17.13 | 16.87 | 17.08 | 12,666,014 | +0.05(+0.29%) |
Apr 16, 2019 | 16.87 | 17.04 | 16.53 | 17.03 | 10,736,028 | +0.22(+1.31%) |
Apr 15, 2019 | 17.11 | 17.17 | 16.75 | 16.81 | 7,553,082 | -0.30(-1.74%) |
Apr 12, 2019 | 17.10 | 17.25 | 16.69 | 17.11 | 9,855,223 | +0.34(+2.04%) |
Apr 11, 2019 | 16.74 | 16.94 | 16.60 | 16.77 | 11,905,916 | +0.12(+0.73%) |
Apr 10, 2019 | 16.65 | 16.73 | 16.39 | 16.64 | 10,889,205 | +0.07(+0.44%) |
Apr 09, 2019 | 16.78 | 16.87 | 16.48 | 16.57 | 8,219,740 | -0.35(-2.05%) |
Apr 08, 2019 | 16.80 | 17.01 | 16.76 | 16.92 | 5,191,058 | +0.04(+0.26%) |
Apr 05, 2019 | 16.92 | 17.05 | 16.70 | 16.87 | 7,868,767 | -0.06(-0.35%) |
Apr 04, 2019 | 16.60 | 17.07 | 16.60 | 16.93 | 8,953,387 | +0.27(+1.61%) |
Apr 03, 2019 | 16.85 | 17.00 | 16.59 | 16.66 | 10,202,692 | +0.07(+0.41%) |
Apr 02, 2019 | 16.46 | 16.75 | 16.35 | 16.60 | 9,232,960 | +0.13(+0.77%) |
Apr 01, 2019 | 16.01 | 16.51 | 16.00 | 16.47 | 10,142,250 | +0.61(+3.85%) |
Mar 29, 2019 | 15.99 | 16.02 | 15.80 | 15.86 | 8,070,220 | +0.03(+0.22%) |
Mar 28, 2019 | 15.66 | 15.84 | 15.55 | 15.82 | 8,423,729 | +0.21(+1.38%) |
Mar 27, 2019 | 15.65 | 15.72 | 15.44 | 15.61 | 11,033,343 | -0.11(-0.71%) |
Mar 26, 2019 | 15.58 | 15.78 | 15.45 | 15.72 | 17,930,628 | +0.30(+1.93%) |
Mar 25, 2019 | 15.53 | 15.70 | 15.27 | 15.42 | 13,148,292 | -0.08(-0.50%) |
Mar 22, 2019 | 16.13 | 16.13 | 15.28 | 15.50 | 15,155,717 | -0.74(-4.54%) |
Mar 21, 2019 | 16.62 | 16.62 | 16.20 | 16.24 | 13,240,498 | -0.48(-2.86%) |
Mar 20, 2019 | 17.38 | 17.46 | 16.71 | 16.72 | 12,309,040 | -0.72(-4.14%) |
Mar 19, 2019 | 17.94 | 17.95 | 17.42 | 17.44 | 6,977,958 | -0.32(-1.81%) |
Mar 18, 2019 | 17.58 | 17.82 | 17.57 | 17.76 | 7,823,924 | +0.26(+1.48%) |
Mar 15, 2019 | 17.41 | 17.58 | 17.36 | 17.50 | 9,378,744 | +0.06(+0.36%) |
Mar 14, 2019 | 17.35 | 17.51 | 17.29 | 17.44 | 7,830,804 | +0.12(+0.68%) |
Mar 13, 2019 | 17.23 | 17.41 | 17.09 | 17.32 | 7,053,889 | +0.21(+1.25%) |
Mar 12, 2019 | 17.20 | 17.28 | 17.03 | 17.11 | 7,068,995 | -0.02(-0.11%) |
Mar 11, 2019 | 17.05 | 17.17 | 16.91 | 17.13 | 6,083,934 | +0.17(+0.98%) |
Mar 08, 2019 | 16.85 | 17.03 | 16.80 | 16.96 | 8,499,154 | -0.08(-0.46%) |
Mar 07, 2019 | 17.29 | 17.32 | 17.00 | 17.04 | 9,130,987 | -0.40(-2.27%) |
Mar 06, 2019 | 17.78 | 17.82 | 17.42 | 17.43 | 6,514,724 | -0.40(-2.22%) |
Mar 05, 2019 | 17.95 | 17.98 | 17.58 | 17.83 | 7,150,366 | -0.15(-0.84%) |
Mar 04, 2019 | 18.08 | 18.30 | 17.82 | 17.98 | 7,398,190 | -0.07(-0.41%) |