Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.40 | 16.57 | 16.27 | 16.36 | 1,959,697 | -0.24(-1.47%) |
May 30, 2019 | 16.53 | 16.61 | 16.32 | 16.61 | 1,375,001 | +0.13(+0.77%) |
May 29, 2019 | 16.07 | 16.49 | 16.01 | 16.48 | 1,281,762 | +0.22(+1.38%) |
May 28, 2019 | 16.48 | 16.52 | 16.24 | 16.25 | 641,831 | -0.23(-1.41%) |
May 24, 2019 | 16.52 | 16.54 | 16.20 | 16.49 | 494,515 | +0.14(+0.86%) |
May 23, 2019 | 16.39 | 16.51 | 16.34 | 16.35 | 991,052 | -0.22(-1.35%) |
May 22, 2019 | 16.66 | 16.70 | 16.52 | 16.57 | 731,501 | -0.17(-1.00%) |
May 21, 2019 | 16.70 | 16.80 | 16.59 | 16.74 | 776,229 | +0.24(+1.47%) |
May 20, 2019 | 16.48 | 16.62 | 16.45 | 16.50 | 653,247 | -0.08(-0.51%) |
May 17, 2019 | 16.50 | 16.75 | 16.44 | 16.58 | 795,581 | -0.07(-0.39%) |
May 16, 2019 | 16.67 | 16.81 | 16.60 | 16.65 | 887,189 | +0.02(+0.11%) |
May 15, 2019 | 16.52 | 16.72 | 16.49 | 16.63 | 680,538 | -0.06(-0.34%) |
May 14, 2019 | 16.74 | 16.83 | 16.51 | 16.68 | 1,397,482 | +0.05(+0.28%) |
May 13, 2019 | 16.71 | 16.80 | 16.46 | 16.64 | 1,525,966 | -0.26(-1.54%) |
May 10, 2019 | 16.92 | 17.03 | 16.60 | 16.90 | 1,332,477 | -0.02(-0.11%) |
May 09, 2019 | 16.93 | 17.06 | 16.71 | 16.92 | 1,078,220 | -0.10(-0.60%) |
May 08, 2019 | 16.86 | 17.02 | 16.74 | 17.02 | 1,136,302 | +0.19(+1.11%) |
May 07, 2019 | 16.57 | 16.99 | 16.57 | 16.83 | 1,726,753 | +0.06(+0.33%) |
May 06, 2019 | 16.43 | 17.03 | 16.43 | 16.78 | 1,772,359 | +0.00(+0.00%) |
May 03, 2019 | 16.11 | 16.87 | 16.06 | 16.78 | 1,929,136 | +0.73(+4.53%) |
May 02, 2019 | 16.56 | 16.95 | 15.75 | 16.05 | 3,143,141 | -0.57(-3.42%) |
May 01, 2019 | 17.21 | 17.32 | 16.55 | 16.62 | 2,429,264 | -0.62(-3.62%) |
Apr 30, 2019 | 17.20 | 17.30 | 17.04 | 17.24 | 3,902,038 | +0.13(+0.76%) |
Apr 29, 2019 | 17.15 | 17.22 | 17.04 | 17.11 | 2,025,065 | -0.07(-0.43%) |
Apr 26, 2019 | 17.07 | 17.37 | 16.91 | 17.19 | 1,056,411 | +0.15(+0.88%) |
Apr 25, 2019 | 17.44 | 17.44 | 16.92 | 17.04 | 1,311,690 | -0.46(-2.61%) |
Apr 24, 2019 | 17.60 | 17.76 | 17.47 | 17.49 | 1,420,482 | -0.11(-0.64%) |
Apr 23, 2019 | 17.33 | 17.83 | 17.30 | 17.61 | 2,822,941 | +0.33(+1.89%) |
Apr 22, 2019 | 17.57 | 17.63 | 17.22 | 17.28 | 955,475 | -0.28(-1.59%) |
Apr 18, 2019 | 17.56 | 17.61 | 17.34 | 17.56 | 1,123,148 | -0.04(-0.21%) |
Apr 17, 2019 | 17.77 | 17.79 | 17.48 | 17.60 | 995,899 | +0.07(+0.37%) |
Apr 16, 2019 | 17.26 | 17.54 | 17.26 | 17.53 | 1,002,256 | +0.27(+1.57%) |
Apr 15, 2019 | 17.44 | 17.56 | 17.14 | 17.26 | 1,177,599 | -0.16(-0.91%) |
Apr 12, 2019 | 17.61 | 17.65 | 17.38 | 17.42 | 1,321,855 | +0.05(+0.27%) |
Apr 11, 2019 | 17.38 | 17.54 | 17.28 | 17.37 | 1,110,112 | +0.04(+0.22%) |
Apr 10, 2019 | 17.44 | 17.45 | 17.18 | 17.34 | 2,213,000 | -0.06(-0.32%) |
Apr 09, 2019 | 17.52 | 17.52 | 17.27 | 17.39 | 1,072,724 | -0.19(-1.06%) |
Apr 08, 2019 | 17.67 | 17.79 | 17.53 | 17.58 | 1,409,054 | -0.08(-0.47%) |
Apr 05, 2019 | 17.61 | 17.86 | 17.58 | 17.66 | 1,313,486 | +0.08(+0.48%) |
Apr 04, 2019 | 17.38 | 17.69 | 17.35 | 17.58 | 1,138,909 | +0.23(+1.34%) |
Apr 03, 2019 | 17.60 | 17.71 | 17.29 | 17.34 | 1,431,954 | -0.15(-0.85%) |
Apr 02, 2019 | 17.66 | 17.72 | 17.40 | 17.49 | 1,316,233 | -0.10(-0.58%) |
Apr 01, 2019 | 17.39 | 17.65 | 17.32 | 17.60 | 1,739,407 | +0.30(+1.72%) |
Mar 29, 2019 | 17.33 | 17.38 | 16.96 | 17.30 | 1,206,622 | +0.02(+0.11%) |
Mar 28, 2019 | 17.22 | 17.39 | 17.12 | 17.28 | 726,678 | +0.07(+0.43%) |
Mar 27, 2019 | 16.86 | 17.32 | 16.86 | 17.21 | 1,843,494 | +0.32(+1.88%) |
Mar 26, 2019 | 16.90 | 16.91 | 16.66 | 16.89 | 810,742 | +0.25(+1.51%) |
Mar 25, 2019 | 16.61 | 16.72 | 16.41 | 16.64 | 2,132,987 | +0.05(+0.28%) |
Mar 22, 2019 | 17.08 | 17.10 | 16.56 | 16.59 | 1,197,717 | -0.64(-3.73%) |
Mar 21, 2019 | 16.97 | 17.44 | 16.97 | 17.23 | 814,059 | +0.17(+0.98%) |
Mar 20, 2019 | 17.18 | 17.30 | 16.92 | 17.07 | 849,996 | -0.14(-0.81%) |
Mar 19, 2019 | 17.31 | 17.55 | 17.10 | 17.21 | 925,414 | -0.08(-0.49%) |
Mar 18, 2019 | 16.76 | 17.34 | 16.70 | 17.29 | 1,433,748 | +0.57(+3.40%) |
Mar 15, 2019 | 16.80 | 16.96 | 16.66 | 16.72 | 1,779,355 | -0.01(-0.06%) |
Mar 14, 2019 | 16.88 | 16.97 | 16.63 | 16.73 | 1,534,141 | -0.14(-0.83%) |
Mar 13, 2019 | 17.14 | 17.20 | 16.84 | 16.87 | 2,051,309 | -0.21(-1.20%) |
Mar 12, 2019 | 17.53 | 17.54 | 17.07 | 17.07 | 1,201,145 | -0.37(-2.14%) |
Mar 11, 2019 | 17.45 | 17.59 | 17.31 | 17.45 | 956,989 | +0.04(+0.21%) |
Mar 08, 2019 | 17.51 | 17.57 | 17.34 | 17.41 | 1,649,208 | -0.20(-1.11%) |
Mar 07, 2019 | 17.48 | 17.71 | 17.33 | 17.61 | 2,181,762 | +0.10(+0.59%) |
Mar 06, 2019 | 17.92 | 17.92 | 17.50 | 17.50 | 726,949 | -0.37(-2.09%) |
Mar 05, 2019 | 17.75 | 18.17 | 17.68 | 17.88 | 1,398,949 | +0.12(+0.68%) |
Mar 04, 2019 | 17.91 | 18.03 | 17.61 | 17.75 | 1,284,187 | -0.12(-0.68%) |