Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.35 | 17.51 | 17.25 | 17.34 | 4,687,112 | -0.14(-0.80%) |
May 30, 2019 | 17.50 | 17.64 | 17.42 | 17.48 | 3,601,334 | -0.02(-0.09%) |
May 29, 2019 | 17.63 | 17.66 | 17.40 | 17.50 | 2,010,873 | -0.15(-0.84%) |
May 28, 2019 | 17.89 | 17.92 | 17.65 | 17.65 | 4,659,297 | -0.16(-0.88%) |
May 24, 2019 | 17.73 | 17.87 | 17.70 | 17.80 | 4,165,441 | +0.13(+0.75%) |
May 23, 2019 | 17.53 | 17.67 | 17.45 | 17.67 | 4,968,784 | +0.09(+0.53%) |
May 22, 2019 | 17.42 | 17.58 | 17.40 | 17.58 | 1,034,905 | +0.09(+0.49%) |
May 21, 2019 | 17.44 | 17.53 | 17.41 | 17.49 | 1,759,120 | +0.05(+0.31%) |
May 20, 2019 | 17.69 | 17.69 | 17.38 | 17.44 | 2,553,860 | -0.26(-1.46%) |
May 17, 2019 | 17.59 | 17.70 | 17.44 | 17.69 | 3,074,522 | -0.01(-0.04%) |
May 16, 2019 | 17.45 | 17.75 | 17.40 | 17.70 | 3,065,355 | +0.27(+1.52%) |
May 15, 2019 | 17.41 | 17.49 | 17.31 | 17.44 | 1,923,995 | +0.03(+0.18%) |
May 14, 2019 | 17.55 | 17.55 | 17.16 | 17.41 | 7,340,210 | -0.15(-0.85%) |
May 13, 2019 | 17.40 | 17.58 | 17.29 | 17.55 | 2,900,442 | +0.02(+0.13%) |
May 10, 2019 | 17.25 | 17.53 | 17.13 | 17.53 | 3,583,277 | +0.27(+1.59%) |
May 09, 2019 | 17.35 | 17.37 | 17.03 | 17.26 | 4,864,015 | -0.12(-0.67%) |
May 08, 2019 | 17.46 | 17.58 | 17.31 | 17.37 | 3,069,248 | -0.14(-0.80%) |
May 07, 2019 | 17.77 | 17.79 | 17.39 | 17.51 | 2,558,739 | -0.27(-1.54%) |
May 06, 2019 | 17.80 | 17.83 | 17.66 | 17.79 | 2,925,866 | -0.09(-0.48%) |
May 03, 2019 | 17.91 | 17.98 | 17.70 | 17.87 | 2,693,532 | +0.02(+0.13%) |
May 02, 2019 | 17.79 | 18.00 | 17.53 | 17.85 | 5,721,338 | +0.00(+0.00%) |
May 01, 2019 | 17.87 | 17.98 | 17.72 | 17.85 | 5,757,248 | +0.02(+0.13%) |
Apr 30, 2019 | 17.62 | 17.87 | 17.56 | 17.83 | 3,923,408 | +0.16(+0.88%) |
Apr 29, 2019 | 17.82 | 17.84 | 17.62 | 17.67 | 2,748,878 | -0.12(-0.66%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.60 | 17.79 | 5,181,671 | +0.13(+0.71%) |
Apr 25, 2019 | 17.59 | 17.67 | 17.48 | 17.66 | 6,220,894 | +0.09(+0.49%) |
Apr 24, 2019 | 17.40 | 17.59 | 17.36 | 17.58 | 6,477,805 | +0.27(+1.58%) |
Apr 23, 2019 | 17.06 | 17.33 | 17.04 | 17.30 | 2,859,092 | +0.30(+1.75%) |
Apr 22, 2019 | 17.10 | 17.12 | 16.82 | 17.01 | 2,356,641 | -0.12(-0.69%) |
Apr 18, 2019 | 17.17 | 17.19 | 17.02 | 17.12 | 2,580,092 | +0.03(+0.18%) |
Apr 17, 2019 | 17.24 | 17.24 | 16.96 | 17.09 | 3,025,748 | -0.11(-0.64%) |
Apr 16, 2019 | 17.40 | 17.41 | 17.15 | 17.20 | 2,958,650 | -0.20(-1.12%) |
Apr 15, 2019 | 17.33 | 17.40 | 17.24 | 17.40 | 2,222,005 | +0.08(+0.45%) |
Apr 12, 2019 | 17.35 | 17.40 | 17.27 | 17.32 | 3,238,864 | -0.02(-0.14%) |
Apr 11, 2019 | 17.39 | 17.46 | 17.26 | 17.34 | 2,839,573 | -0.05(-0.27%) |
Apr 10, 2019 | 17.25 | 17.40 | 17.25 | 17.39 | 5,454,086 | +0.16(+0.95%) |
Apr 09, 2019 | 17.26 | 17.36 | 17.23 | 17.23 | 3,551,987 | -0.04(-0.23%) |
Apr 08, 2019 | 17.33 | 17.33 | 17.19 | 17.26 | 3,793,618 | -0.03(-0.18%) |
Apr 05, 2019 | 17.16 | 17.35 | 17.16 | 17.30 | 3,791,741 | +0.15(+0.87%) |
Apr 04, 2019 | 17.18 | 17.18 | 17.04 | 17.15 | 3,180,362 | +0.01(+0.05%) |
Apr 03, 2019 | 17.05 | 17.22 | 16.96 | 17.14 | 3,464,680 | +0.10(+0.60%) |
Apr 02, 2019 | 17.06 | 17.10 | 16.86 | 17.04 | 1,879,857 | +0.00(+0.00%) |
Apr 01, 2019 | 17.12 | 17.18 | 16.89 | 17.04 | 2,893,784 | -0.07(-0.41%) |
Mar 29, 2019 | 17.12 | 17.16 | 16.99 | 17.11 | 3,452,315 | +0.06(+0.37%) |
Mar 28, 2019 | 16.95 | 17.10 | 16.92 | 17.05 | 2,914,976 | +0.10(+0.59%) |
Mar 27, 2019 | 17.05 | 17.08 | 16.84 | 16.95 | 3,782,112 | -0.10(-0.59%) |
Mar 26, 2019 | 16.95 | 17.05 | 16.89 | 17.05 | 3,604,280 | +0.14(+0.82%) |
Mar 25, 2019 | 16.90 | 16.94 | 16.77 | 16.91 | 2,918,158 | +0.01(+0.05%) |
Mar 22, 2019 | 16.81 | 16.93 | 16.74 | 16.90 | 4,217,330 | +0.11(+0.64%) |
Mar 21, 2019 | 16.54 | 16.81 | 16.48 | 16.79 | 3,475,527 | +0.24(+1.45%) |
Mar 20, 2019 | 16.49 | 16.72 | 16.37 | 16.55 | 2,992,535 | +0.05(+0.28%) |
Mar 19, 2019 | 16.58 | 16.62 | 16.45 | 16.51 | 2,989,207 | -0.07(-0.42%) |
Mar 18, 2019 | 16.60 | 16.68 | 16.48 | 16.58 | 4,077,485 | -0.05(-0.28%) |
Mar 15, 2019 | 16.55 | 16.67 | 16.55 | 16.62 | 5,449,328 | +0.09(+0.56%) |
Mar 14, 2019 | 16.60 | 16.63 | 16.49 | 16.53 | 3,627,388 | -0.05(-0.28%) |
Mar 13, 2019 | 16.61 | 16.71 | 16.40 | 16.58 | 10,098,938 | +0.02(+0.09%) |
Mar 12, 2019 | 16.59 | 16.64 | 16.48 | 16.56 | 3,294,527 | -0.01(-0.05%) |
Mar 11, 2019 | 16.41 | 16.61 | 16.41 | 16.57 | 3,028,034 | +0.24(+1.46%) |
Mar 08, 2019 | 16.12 | 16.43 | 16.09 | 16.33 | 3,340,015 | +0.17(+1.05%) |
Mar 07, 2019 | 16.25 | 16.34 | 16.12 | 16.16 | 2,361,191 | -0.07(-0.43%) |
Mar 06, 2019 | 16.24 | 16.31 | 16.14 | 16.23 | 2,070,327 | -0.05(-0.33%) |
Mar 05, 2019 | 16.41 | 16.53 | 16.24 | 16.28 | 2,346,229 | -0.16(-0.99%) |
Mar 04, 2019 | 16.28 | 16.45 | 16.21 | 16.44 | 2,888,513 | +0.19(+1.19%) |