Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.05 | 16.26 | 16.00 | 16.15 | 2,560,415 | +0.05(+0.33%) |
May 30, 2019 | 16.13 | 16.23 | 16.04 | 16.10 | 2,459,995 | +0.03(+0.16%) |
May 29, 2019 | 16.19 | 16.23 | 15.82 | 16.07 | 3,829,544 | -0.12(-0.76%) |
May 28, 2019 | 16.60 | 16.67 | 16.17 | 16.19 | 3,223,302 | -0.38(-2.27%) |
May 24, 2019 | 16.67 | 16.70 | 16.54 | 16.57 | 1,740,716 | -0.04(-0.21%) |
May 23, 2019 | 16.61 | 16.70 | 16.40 | 16.61 | 2,741,313 | -0.07(-0.42%) |
May 22, 2019 | 16.51 | 16.74 | 16.51 | 16.67 | 4,059,365 | +0.10(+0.63%) |
May 21, 2019 | 16.31 | 16.65 | 16.31 | 16.57 | 3,384,809 | +0.31(+1.88%) |
May 20, 2019 | 16.30 | 16.38 | 16.25 | 16.26 | 2,124,048 | -0.10(-0.59%) |
May 17, 2019 | 16.26 | 16.51 | 16.21 | 16.36 | 3,533,637 | +0.01(+0.05%) |
May 16, 2019 | 16.30 | 16.60 | 16.21 | 16.35 | 3,466,768 | +0.05(+0.32%) |
May 15, 2019 | 16.11 | 16.38 | 16.05 | 16.30 | 2,635,341 | +0.14(+0.86%) |
May 14, 2019 | 16.27 | 16.33 | 16.14 | 16.16 | 4,342,519 | -0.11(-0.70%) |
May 13, 2019 | 16.33 | 16.37 | 16.16 | 16.27 | 2,926,692 | -0.19(-1.17%) |
May 10, 2019 | 16.35 | 16.51 | 16.21 | 16.47 | 2,839,297 | +0.03(+0.21%) |
May 09, 2019 | 16.79 | 16.81 | 16.23 | 16.43 | 6,399,257 | -0.34(-2.03%) |
May 08, 2019 | 16.34 | 16.99 | 16.09 | 16.77 | 8,200,864 | +0.64(+3.95%) |
May 07, 2019 | 16.18 | 16.33 | 15.99 | 16.13 | 5,023,224 | -0.10(-0.65%) |
May 06, 2019 | 16.05 | 16.37 | 16.05 | 16.24 | 4,430,969 | +0.14(+0.87%) |
May 03, 2019 | 16.14 | 16.19 | 15.98 | 16.10 | 4,553,225 | +0.01(+0.05%) |
May 02, 2019 | 16.24 | 16.35 | 15.96 | 16.09 | 4,284,410 | -0.17(-1.07%) |
May 01, 2019 | 16.29 | 16.36 | 16.18 | 16.26 | 2,072,143 | +0.01(+0.05%) |
Apr 30, 2019 | 16.32 | 16.36 | 16.17 | 16.26 | 2,227,602 | -0.09(-0.53%) |
Apr 29, 2019 | 16.38 | 16.44 | 16.15 | 16.34 | 2,759,501 | -0.04(-0.27%) |
Apr 26, 2019 | 16.43 | 16.60 | 16.19 | 16.39 | 3,083,490 | +0.01(+0.05%) |
Apr 25, 2019 | 16.12 | 16.39 | 15.92 | 16.38 | 4,006,995 | +0.23(+1.41%) |
Apr 24, 2019 | 16.26 | 16.40 | 16.12 | 16.15 | 3,261,722 | -0.10(-0.65%) |
Apr 23, 2019 | 16.39 | 16.47 | 16.24 | 16.26 | 3,060,538 | -0.07(-0.43%) |
Apr 22, 2019 | 16.51 | 16.51 | 16.26 | 16.33 | 2,667,550 | -0.18(-1.11%) |
Apr 18, 2019 | 16.42 | 16.60 | 16.41 | 16.51 | 1,478,435 | +0.10(+0.59%) |
Apr 17, 2019 | 16.29 | 16.43 | 16.13 | 16.41 | 2,725,057 | +0.14(+0.86%) |
Apr 16, 2019 | 16.25 | 16.30 | 16.12 | 16.27 | 1,963,709 | +0.05(+0.32%) |
Apr 15, 2019 | 16.12 | 16.24 | 15.97 | 16.22 | 2,190,399 | +0.11(+0.70%) |
Apr 12, 2019 | 16.09 | 16.23 | 15.92 | 16.11 | 4,632,104 | +0.04(+0.27%) |
Apr 11, 2019 | 15.74 | 16.08 | 15.69 | 16.06 | 5,309,136 | +0.35(+2.22%) |
Apr 10, 2019 | 15.78 | 15.85 | 15.62 | 15.71 | 3,481,132 | +0.00(+0.00%) |
Apr 09, 2019 | 15.72 | 15.76 | 15.61 | 15.71 | 2,847,955 | -0.03(-0.22%) |
Apr 08, 2019 | 15.78 | 15.91 | 15.72 | 15.75 | 3,214,999 | -0.19(-1.21%) |
Apr 05, 2019 | 15.94 | 16.12 | 15.91 | 15.94 | 5,649,058 | +0.04(+0.27%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.71 | 15.90 | 2,772,767 | +0.19(+1.22%) |
Apr 03, 2019 | 15.72 | 15.81 | 15.66 | 15.71 | 2,938,253 | +0.03(+0.17%) |
Apr 02, 2019 | 15.58 | 15.69 | 15.43 | 15.68 | 2,710,632 | +0.11(+0.73%) |
Apr 01, 2019 | 15.71 | 15.78 | 15.43 | 15.57 | 3,536,751 | -0.06(-0.39%) |
Mar 29, 2019 | 15.52 | 15.78 | 15.47 | 15.63 | 6,168,125 | +0.18(+1.19%) |
Mar 28, 2019 | 15.16 | 15.45 | 15.13 | 15.44 | 5,173,317 | +0.33(+2.20%) |
Mar 27, 2019 | 14.73 | 15.18 | 14.73 | 15.11 | 4,664,853 | +0.28(+1.88%) |
Mar 26, 2019 | 14.80 | 14.98 | 14.71 | 14.83 | 5,257,367 | +0.04(+0.30%) |
Mar 25, 2019 | 14.40 | 14.90 | 14.39 | 14.79 | 6,141,804 | +0.40(+2.79%) |
Mar 22, 2019 | 14.46 | 14.51 | 14.30 | 14.39 | 4,295,180 | -0.17(-1.14%) |
Mar 21, 2019 | 14.26 | 14.57 | 14.23 | 14.55 | 5,631,504 | +0.31(+2.15%) |
Mar 20, 2019 | 14.32 | 14.50 | 14.19 | 14.25 | 3,977,972 | -0.21(-1.45%) |
Mar 19, 2019 | 14.63 | 14.63 | 14.42 | 14.46 | 2,627,432 | -0.15(-1.02%) |
Mar 18, 2019 | 14.62 | 14.65 | 14.48 | 14.60 | 2,977,018 | +0.08(+0.54%) |
Mar 15, 2019 | 14.67 | 14.81 | 14.51 | 14.53 | 4,712,471 | -0.15(-1.01%) |
Mar 14, 2019 | 14.62 | 14.70 | 14.51 | 14.67 | 4,551,234 | +0.10(+0.66%) |
Mar 13, 2019 | 14.44 | 14.68 | 14.29 | 14.58 | 9,082,181 | +0.20(+1.40%) |
Mar 12, 2019 | 14.53 | 14.54 | 14.23 | 14.38 | 5,496,806 | -0.14(-0.96%) |
Mar 11, 2019 | 14.84 | 14.89 | 14.45 | 14.52 | 5,799,626 | -0.31(-2.12%) |
Mar 08, 2019 | 14.30 | 14.84 | 14.19 | 14.83 | 8,038,894 | +0.46(+3.22%) |
Mar 07, 2019 | 14.58 | 14.63 | 14.27 | 14.37 | 4,903,206 | -0.21(-1.44%) |
Mar 06, 2019 | 15.16 | 15.27 | 14.56 | 14.58 | 8,756,952 | -0.55(-3.64%) |
Mar 05, 2019 | 15.10 | 15.24 | 15.05 | 15.13 | 5,641,898 | +0.04(+0.23%) |
Mar 04, 2019 | 15.11 | 15.19 | 14.92 | 15.09 | 3,931,995 | +0.00(+0.00%) |