Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.70 | 15.84 | 15.64 | 15.68 | 1,749,138 | -0.16(-1.04%) |
May 30, 2019 | 15.81 | 15.99 | 15.75 | 15.85 | 1,603,891 | +0.06(+0.41%) |
May 29, 2019 | 15.95 | 16.10 | 15.78 | 15.78 | 1,964,167 | -0.24(-1.48%) |
May 28, 2019 | 16.20 | 16.24 | 15.95 | 16.02 | 1,749,282 | -0.10(-0.62%) |
May 24, 2019 | 16.26 | 16.29 | 16.08 | 16.12 | 1,641,381 | -0.05(-0.28%) |
May 23, 2019 | 16.23 | 16.24 | 15.96 | 16.17 | 3,014,085 | -0.09(-0.56%) |
May 22, 2019 | 16.34 | 16.44 | 16.21 | 16.26 | 2,401,376 | -0.15(-0.89%) |
May 21, 2019 | 16.25 | 16.42 | 16.21 | 16.41 | 1,931,812 | +0.23(+1.41%) |
May 20, 2019 | 16.31 | 16.32 | 16.13 | 16.18 | 3,027,273 | -0.24(-1.45%) |
May 17, 2019 | 16.51 | 16.73 | 16.41 | 16.42 | 2,111,097 | -0.23(-1.37%) |
May 16, 2019 | 16.10 | 16.66 | 16.03 | 16.64 | 3,416,034 | +0.57(+3.53%) |
May 15, 2019 | 16.28 | 16.32 | 16.07 | 16.08 | 2,016,596 | -0.17(-1.07%) |
May 14, 2019 | 16.03 | 16.46 | 15.98 | 16.25 | 1,722,271 | +0.29(+1.81%) |
May 13, 2019 | 16.18 | 16.27 | 15.88 | 15.96 | 1,990,234 | -0.43(-2.64%) |
May 10, 2019 | 16.23 | 16.53 | 16.16 | 16.40 | 1,948,582 | +0.05(+0.33%) |
May 09, 2019 | 16.24 | 16.46 | 16.09 | 16.34 | 2,596,695 | -0.04(-0.22%) |
May 08, 2019 | 16.46 | 16.51 | 16.24 | 16.38 | 3,372,892 | -0.15(-0.93%) |
May 07, 2019 | 16.31 | 16.65 | 16.20 | 16.53 | 3,010,392 | +0.09(+0.55%) |
May 06, 2019 | 15.98 | 16.44 | 15.98 | 16.44 | 1,930,592 | +0.23(+1.39%) |
May 03, 2019 | 15.98 | 16.30 | 15.80 | 16.21 | 2,890,327 | +0.25(+1.59%) |
May 02, 2019 | 16.26 | 16.33 | 15.55 | 15.96 | 2,524,217 | -0.34(-2.11%) |
May 01, 2019 | 16.31 | 16.64 | 16.27 | 16.30 | 2,617,305 | +0.13(+0.78%) |
Apr 30, 2019 | 16.35 | 16.52 | 16.16 | 16.18 | 1,556,315 | -0.21(-1.27%) |
Apr 29, 2019 | 16.46 | 16.49 | 16.36 | 16.39 | 936,049 | -0.05(-0.33%) |
Apr 26, 2019 | 16.24 | 16.47 | 16.21 | 16.44 | 1,724,742 | +0.26(+1.62%) |
Apr 25, 2019 | 16.30 | 16.41 | 16.16 | 16.18 | 931,934 | -0.17(-1.05%) |
Apr 24, 2019 | 16.46 | 16.46 | 16.29 | 16.35 | 1,074,903 | -0.14(-0.82%) |
Apr 23, 2019 | 16.38 | 16.55 | 16.23 | 16.49 | 1,843,836 | +0.16(+1.00%) |
Apr 22, 2019 | 16.24 | 16.95 | 16.17 | 16.32 | 3,464,415 | +0.05(+0.28%) |
Apr 18, 2019 | 16.35 | 16.46 | 16.13 | 16.28 | 2,178,733 | -0.10(-0.61%) |
Apr 17, 2019 | 16.61 | 16.65 | 16.30 | 16.38 | 2,450,901 | -0.20(-1.20%) |
Apr 16, 2019 | 16.85 | 16.91 | 16.57 | 16.58 | 1,590,676 | -0.27(-1.61%) |
Apr 15, 2019 | 16.86 | 16.88 | 16.74 | 16.85 | 1,190,789 | +0.03(+0.16%) |
Apr 12, 2019 | 16.77 | 16.89 | 16.64 | 16.82 | 1,254,257 | +0.14(+0.81%) |
Apr 11, 2019 | 16.60 | 16.73 | 16.52 | 16.68 | 1,364,376 | +0.08(+0.49%) |
Apr 10, 2019 | 16.56 | 16.65 | 16.50 | 16.60 | 1,504,695 | +0.00(+0.00%) |
Apr 09, 2019 | 16.64 | 16.75 | 16.58 | 16.60 | 931,492 | -0.11(-0.65%) |
Apr 08, 2019 | 16.59 | 16.77 | 16.58 | 16.71 | 1,888,224 | +0.11(+0.65%) |
Apr 05, 2019 | 16.49 | 16.73 | 16.45 | 16.60 | 2,354,860 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.59 | 16.40 | 16.49 | 2,702,613 | +0.05(+0.33%) |
Apr 03, 2019 | 16.30 | 16.54 | 16.29 | 16.43 | 3,080,875 | +0.19(+1.17%) |
Apr 02, 2019 | 16.34 | 16.40 | 16.16 | 16.24 | 2,237,563 | -0.09(-0.55%) |
Apr 01, 2019 | 16.33 | 16.53 | 16.27 | 16.33 | 3,328,084 | +0.12(+0.72%) |
Mar 29, 2019 | 16.53 | 16.56 | 16.12 | 16.21 | 4,935,664 | -0.23(-1.37%) |
Mar 28, 2019 | 16.41 | 16.59 | 16.40 | 16.44 | 1,708,969 | +0.01(+0.06%) |
Mar 27, 2019 | 16.35 | 16.92 | 16.25 | 16.43 | 2,224,569 | +0.07(+0.44%) |
Mar 26, 2019 | 16.36 | 16.46 | 16.26 | 16.36 | 1,497,327 | +0.01(+0.06%) |
Mar 25, 2019 | 16.24 | 16.43 | 16.17 | 16.35 | 2,061,891 | +0.10(+0.61%) |
Mar 22, 2019 | 16.55 | 16.56 | 16.04 | 16.25 | 1,349,461 | -0.37(-2.23%) |
Mar 21, 2019 | 16.25 | 16.73 | 16.17 | 16.62 | 2,297,450 | +0.37(+2.28%) |
Mar 20, 2019 | 16.09 | 16.48 | 16.04 | 16.25 | 3,602,582 | +0.09(+0.56%) |
Mar 19, 2019 | 16.37 | 16.37 | 16.13 | 16.16 | 1,919,223 | -0.13(-0.78%) |
Mar 18, 2019 | 16.47 | 16.47 | 16.24 | 16.29 | 1,667,132 | -0.12(-0.72%) |
Mar 15, 2019 | 16.39 | 16.55 | 16.28 | 16.40 | 2,036,148 | +0.03(+0.17%) |
Mar 14, 2019 | 16.34 | 16.44 | 16.22 | 16.38 | 1,348,550 | +0.03(+0.17%) |
Mar 13, 2019 | 16.76 | 16.79 | 16.34 | 16.35 | 2,343,740 | -0.33(-1.95%) |
Mar 12, 2019 | 16.82 | 16.95 | 16.63 | 16.68 | 1,871,970 | -0.13(-0.80%) |
Mar 11, 2019 | 16.63 | 16.88 | 16.63 | 16.81 | 1,124,110 | +0.23(+1.40%) |
Mar 08, 2019 | 16.50 | 16.64 | 16.42 | 16.58 | 1,469,836 | -0.01(-0.05%) |
Mar 07, 2019 | 16.94 | 16.98 | 16.58 | 16.59 | 1,944,964 | -0.46(-2.67%) |
Mar 06, 2019 | 17.34 | 17.61 | 17.04 | 17.04 | 1,522,772 | -0.31(-1.80%) |
Mar 05, 2019 | 16.94 | 17.53 | 16.90 | 17.35 | 3,343,249 | +0.46(+2.75%) |
Mar 04, 2019 | 17.07 | 17.48 | 16.85 | 16.89 | 3,985,811 | +0.29(+1.72%) |