Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.42 | 16.57 | 16.28 | 16.57 | 8,061,915 | +0.04(+0.27%) |
May 30, 2019 | 16.74 | 16.78 | 16.51 | 16.53 | 8,635,662 | -0.16(-0.97%) |
May 29, 2019 | 16.85 | 16.93 | 16.54 | 16.69 | 8,869,784 | -0.17(-1.01%) |
May 28, 2019 | 16.92 | 17.10 | 16.86 | 16.86 | 9,496,902 | +0.02(+0.11%) |
May 24, 2019 | 16.70 | 16.88 | 16.63 | 16.84 | 4,322,053 | +0.22(+1.30%) |
May 23, 2019 | 16.55 | 16.67 | 16.44 | 16.63 | 5,295,883 | -0.12(-0.70%) |
May 22, 2019 | 16.84 | 16.87 | 16.67 | 16.74 | 3,722,414 | -0.14(-0.85%) |
May 21, 2019 | 16.87 | 16.96 | 16.73 | 16.89 | 10,004,132 | +0.10(+0.59%) |
May 20, 2019 | 16.89 | 16.90 | 16.69 | 16.79 | 3,413,307 | -0.08(-0.48%) |
May 17, 2019 | 16.63 | 16.89 | 16.61 | 16.87 | 6,906,208 | +0.22(+1.30%) |
May 16, 2019 | 16.55 | 16.73 | 16.53 | 16.65 | 7,064,225 | +0.17(+1.04%) |
May 15, 2019 | 16.36 | 16.56 | 16.33 | 16.48 | 5,999,427 | +0.10(+0.63%) |
May 14, 2019 | 16.55 | 16.56 | 16.37 | 16.38 | 5,975,977 | +0.21(+1.30%) |
May 13, 2019 | 16.00 | 16.18 | 15.90 | 16.17 | 8,144,710 | +0.18(+1.11%) |
May 10, 2019 | 16.08 | 16.14 | 15.74 | 15.99 | 10,381,197 | +0.13(+0.82%) |
May 09, 2019 | 15.91 | 16.02 | 15.80 | 15.86 | 5,171,065 | -0.08(-0.49%) |
May 08, 2019 | 15.88 | 16.04 | 15.85 | 15.94 | 4,860,371 | +0.07(+0.47%) |
May 07, 2019 | 15.84 | 15.95 | 15.77 | 15.87 | 4,940,381 | -0.09(-0.54%) |
May 06, 2019 | 15.75 | 15.97 | 15.75 | 15.95 | 5,305,814 | +0.05(+0.30%) |
May 03, 2019 | 15.78 | 15.93 | 15.76 | 15.91 | 5,143,938 | +0.15(+0.96%) |
May 02, 2019 | 15.97 | 15.97 | 15.67 | 15.75 | 7,090,090 | -0.23(-1.44%) |
May 01, 2019 | 16.05 | 16.13 | 15.94 | 15.98 | 19,607,360 | -0.05(-0.30%) |
Apr 30, 2019 | 16.21 | 16.24 | 15.97 | 16.03 | 6,535,391 | -0.16(-0.99%) |
Apr 29, 2019 | 16.26 | 16.27 | 16.06 | 16.19 | 3,604,911 | -0.04(-0.24%) |
Apr 26, 2019 | 16.41 | 16.41 | 16.13 | 16.23 | 8,216,383 | -0.16(-1.01%) |
Apr 25, 2019 | 16.43 | 16.45 | 16.20 | 16.40 | 8,433,229 | -0.02(-0.13%) |
Apr 24, 2019 | 16.33 | 16.47 | 16.29 | 16.42 | 8,023,216 | +0.07(+0.42%) |
Apr 23, 2019 | 16.17 | 16.35 | 16.09 | 16.35 | 6,108,242 | +0.15(+0.91%) |
Apr 22, 2019 | 16.17 | 16.26 | 16.12 | 16.20 | 8,679,713 | +0.06(+0.38%) |
Apr 18, 2019 | 16.11 | 16.15 | 16.01 | 16.14 | 5,266,753 | +0.03(+0.19%) |
Apr 17, 2019 | 16.16 | 16.23 | 16.02 | 16.11 | 5,259,985 | +0.00(+0.03%) |
Apr 16, 2019 | 16.21 | 16.23 | 16.09 | 16.11 | 3,665,862 | -0.07(-0.43%) |
Apr 15, 2019 | 16.28 | 16.29 | 16.15 | 16.17 | 6,008,405 | -0.09(-0.53%) |
Apr 12, 2019 | 16.23 | 16.26 | 16.10 | 16.26 | 4,435,160 | +0.13(+0.81%) |
Apr 11, 2019 | 15.93 | 16.17 | 15.92 | 16.13 | 4,137,238 | +0.17(+1.09%) |
Apr 10, 2019 | 16.02 | 16.07 | 15.94 | 15.96 | 4,458,354 | -0.03(-0.19%) |
Apr 09, 2019 | 16.12 | 16.12 | 15.94 | 15.99 | 6,379,043 | -0.11(-0.67%) |
Apr 08, 2019 | 16.06 | 16.13 | 15.99 | 16.10 | 5,292,182 | +0.06(+0.35%) |
Apr 05, 2019 | 15.96 | 16.04 | 15.88 | 16.04 | 5,151,081 | +0.06(+0.35%) |
Apr 04, 2019 | 15.97 | 16.06 | 15.87 | 15.98 | 5,987,150 | -0.01(-0.05%) |
Apr 03, 2019 | 15.87 | 16.01 | 15.82 | 15.99 | 6,613,794 | +0.10(+0.66%) |
Apr 02, 2019 | 15.84 | 15.94 | 15.80 | 15.89 | 5,875,149 | +0.09(+0.58%) |
Apr 01, 2019 | 15.83 | 15.84 | 15.56 | 15.80 | 9,506,937 | +0.06(+0.39%) |
Mar 29, 2019 | 16.01 | 16.01 | 15.73 | 15.74 | 9,476,330 | -0.16(-1.01%) |
Mar 28, 2019 | 15.89 | 15.94 | 15.78 | 15.90 | 4,687,417 | -0.01(-0.08%) |
Mar 27, 2019 | 15.86 | 15.99 | 15.70 | 15.91 | 4,990,594 | +0.03(+0.19%) |
Mar 26, 2019 | 15.91 | 16.07 | 15.82 | 15.88 | 4,968,315 | +0.04(+0.25%) |
Mar 25, 2019 | 15.81 | 15.85 | 15.67 | 15.84 | 5,477,413 | -0.05(-0.30%) |
Mar 22, 2019 | 15.91 | 15.94 | 15.77 | 15.89 | 6,016,545 | -0.07(-0.46%) |
Mar 21, 2019 | 16.02 | 16.10 | 15.91 | 15.96 | 10,432,058 | -0.11(-0.68%) |
Mar 20, 2019 | 16.08 | 16.24 | 15.94 | 16.07 | 7,604,122 | -0.01(-0.05%) |
Mar 19, 2019 | 16.04 | 16.19 | 16.03 | 16.08 | 6,816,676 | +0.08(+0.49%) |
Mar 18, 2019 | 15.87 | 16.00 | 15.84 | 16.00 | 7,637,964 | +0.15(+0.96%) |
Mar 15, 2019 | 16.06 | 16.08 | 15.83 | 15.85 | 7,591,248 | -0.23(-1.43%) |
Mar 14, 2019 | 16.00 | 16.12 | 15.98 | 16.08 | 5,057,472 | +0.03(+0.22%) |
Mar 13, 2019 | 16.03 | 16.11 | 15.95 | 16.04 | 6,635,942 | +0.09(+0.54%) |
Mar 12, 2019 | 15.84 | 16.05 | 15.84 | 15.96 | 5,440,037 | +0.12(+0.77%) |
Mar 11, 2019 | 15.62 | 15.91 | 15.62 | 15.84 | 7,855,982 | +0.24(+1.56%) |
Mar 08, 2019 | 15.71 | 15.71 | 15.50 | 15.59 | 11,266,478 | -0.23(-1.45%) |
Mar 07, 2019 | 15.71 | 15.82 | 15.58 | 15.82 | 14,836,187 | +0.17(+1.08%) |
Mar 06, 2019 | 15.45 | 15.68 | 15.44 | 15.65 | 7,652,688 | +0.20(+1.26%) |
Mar 05, 2019 | 15.22 | 15.48 | 15.22 | 15.46 | 11,492,830 | +0.24(+1.60%) |
Mar 04, 2019 | 15.53 | 15.53 | 15.11 | 15.22 | 25,374,494 | -0.95(-5.88%) |