Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.72 | 17.95 | 17.68 | 17.87 | 5,974,400 | -0.02(-0.10%) |
May 30, 2019 | 17.63 | 17.97 | 17.50 | 17.89 | 4,759,020 | +0.27(+1.50%) |
May 29, 2019 | 17.80 | 17.83 | 17.59 | 17.62 | 5,399,672 | -0.30(-1.69%) |
May 28, 2019 | 17.88 | 18.15 | 17.86 | 17.93 | 11,492,080 | +0.18(+1.00%) |
May 24, 2019 | 17.66 | 18.13 | 17.62 | 17.75 | 8,110,000 | +0.26(+1.50%) |
May 23, 2019 | 16.91 | 17.62 | 16.91 | 17.48 | 15,253,852 | +1.29(+7.95%) |
May 22, 2019 | 16.55 | 16.57 | 16.18 | 16.20 | 9,258,632 | -0.29(-1.74%) |
May 21, 2019 | 16.44 | 16.62 | 16.41 | 16.48 | 6,002,520 | +0.14(+0.89%) |
May 20, 2019 | 16.28 | 16.53 | 16.25 | 16.34 | 6,469,140 | -0.06(-0.37%) |
May 17, 2019 | 16.47 | 16.52 | 16.34 | 16.40 | 4,460,800 | -0.37(-2.19%) |
May 16, 2019 | 16.62 | 16.85 | 16.62 | 16.77 | 3,837,960 | +0.19(+1.15%) |
May 15, 2019 | 16.38 | 16.61 | 16.35 | 16.58 | 3,097,528 | +0.13(+0.78%) |
May 14, 2019 | 16.34 | 16.57 | 16.34 | 16.45 | 3,107,436 | +0.14(+0.87%) |
May 13, 2019 | 16.43 | 16.57 | 16.25 | 16.31 | 3,831,032 | -0.41(-2.45%) |
May 10, 2019 | 16.53 | 16.75 | 16.26 | 16.72 | 3,568,000 | +0.13(+0.78%) |
May 09, 2019 | 16.44 | 16.64 | 16.29 | 16.59 | 4,811,404 | +0.03(+0.20%) |
May 08, 2019 | 16.45 | 16.65 | 16.45 | 16.55 | 5,180,068 | +0.05(+0.33%) |
May 07, 2019 | 16.62 | 16.70 | 16.37 | 16.50 | 3,912,640 | -0.25(-1.52%) |
May 06, 2019 | 16.53 | 16.77 | 16.36 | 16.75 | 3,329,412 | -0.02(-0.13%) |
May 03, 2019 | 16.74 | 16.81 | 16.69 | 16.78 | 3,207,200 | +0.09(+0.55%) |
May 02, 2019 | 16.51 | 16.70 | 16.45 | 16.68 | 3,927,556 | +0.18(+1.11%) |
May 01, 2019 | 16.82 | 16.87 | 16.50 | 16.50 | 4,317,356 | -0.33(-1.95%) |
Apr 30, 2019 | 16.79 | 16.89 | 16.76 | 16.83 | 8,787,044 | +0.06(+0.36%) |
Apr 29, 2019 | 16.72 | 16.82 | 16.59 | 16.77 | 3,923,168 | +0.05(+0.33%) |
Apr 26, 2019 | 16.50 | 16.71 | 16.36 | 16.71 | 3,888,000 | +0.27(+1.67%) |
Apr 25, 2019 | 16.56 | 16.62 | 16.38 | 16.44 | 3,483,392 | -0.19(-1.16%) |
Apr 24, 2019 | 16.48 | 16.68 | 16.44 | 16.63 | 4,638,376 | +0.17(+1.02%) |
Apr 23, 2019 | 16.28 | 16.50 | 16.24 | 16.46 | 3,159,836 | +0.22(+1.34%) |
Apr 22, 2019 | 16.21 | 16.41 | 16.14 | 16.25 | 3,239,444 | -0.02(-0.11%) |
Apr 18, 2019 | 16.20 | 16.37 | 16.11 | 16.27 | 5,207,600 | +0.07(+0.40%) |
Apr 17, 2019 | 16.39 | 16.41 | 16.20 | 16.20 | 4,726,944 | -0.10(-0.58%) |
Apr 16, 2019 | 16.38 | 16.49 | 16.28 | 16.30 | 10,038,092 | -0.01(-0.05%) |
Apr 15, 2019 | 16.36 | 16.39 | 16.24 | 16.30 | 2,721,492 | -0.04(-0.24%) |
Apr 12, 2019 | 16.29 | 16.35 | 16.21 | 16.34 | 2,321,600 | +0.12(+0.74%) |
Apr 11, 2019 | 16.10 | 16.23 | 16.05 | 16.22 | 2,453,028 | +0.16(+0.96%) |
Apr 10, 2019 | 16.12 | 16.39 | 16.02 | 16.07 | 10,679,440 | +0.01(+0.05%) |
Apr 09, 2019 | 16.12 | 16.16 | 16.02 | 16.06 | 5,431,648 | -0.10(-0.62%) |
Apr 08, 2019 | 15.98 | 16.17 | 15.97 | 16.16 | 6,740,548 | +0.17(+1.08%) |
Apr 05, 2019 | 15.77 | 15.99 | 15.66 | 15.99 | 6,084,000 | +0.24(+1.52%) |
Apr 04, 2019 | 15.94 | 15.97 | 15.73 | 15.75 | 4,366,844 | -0.18(-1.16%) |
Apr 03, 2019 | 15.85 | 16.02 | 15.79 | 15.93 | 4,948,208 | +0.14(+0.90%) |
Apr 02, 2019 | 15.55 | 15.86 | 15.55 | 15.79 | 6,554,472 | +0.24(+1.58%) |
Apr 01, 2019 | 15.24 | 15.58 | 15.24 | 15.54 | 6,178,220 | +0.40(+2.62%) |
Mar 29, 2019 | 15.06 | 15.16 | 15.02 | 15.15 | 4,939,600 | +0.18(+1.20%) |
Mar 28, 2019 | 14.93 | 15.06 | 14.93 | 14.97 | 4,284,220 | +0.04(+0.28%) |
Mar 27, 2019 | 15.04 | 15.10 | 14.84 | 14.93 | 3,369,992 | -0.14(-0.93%) |
Mar 26, 2019 | 14.89 | 15.07 | 14.80 | 15.06 | 4,234,480 | +0.18(+1.23%) |
Mar 25, 2019 | 14.82 | 14.95 | 14.71 | 14.88 | 3,159,392 | +0.07(+0.47%) |
Mar 22, 2019 | 14.91 | 14.98 | 14.69 | 14.81 | 4,103,600 | -0.13(-0.85%) |
Mar 21, 2019 | 14.73 | 15.04 | 14.68 | 14.94 | 5,529,468 | +0.15(+1.03%) |
Mar 20, 2019 | 14.73 | 14.96 | 14.69 | 14.79 | 3,356,232 | +0.07(+0.48%) |
Mar 19, 2019 | 14.75 | 14.85 | 14.67 | 14.72 | 3,753,680 | -0.06(-0.37%) |
Mar 18, 2019 | 14.78 | 14.88 | 14.65 | 14.77 | 4,743,980 | +0.02(+0.10%) |
Mar 15, 2019 | 14.75 | 14.94 | 14.66 | 14.76 | 11,740,400 | -0.04(-0.29%) |
Mar 14, 2019 | 14.92 | 14.92 | 14.75 | 14.80 | 3,557,920 | -0.12(-0.79%) |
Mar 13, 2019 | 14.86 | 15.09 | 14.80 | 14.92 | 6,414,372 | +0.13(+0.86%) |
Mar 12, 2019 | 14.72 | 14.85 | 14.65 | 14.79 | 3,452,244 | +0.06(+0.41%) |
Mar 11, 2019 | 14.57 | 14.77 | 14.57 | 14.73 | 5,183,332 | +0.17(+1.17%) |
Mar 08, 2019 | 14.46 | 14.56 | 14.43 | 14.56 | 5,251,200 | -0.01(-0.05%) |
Mar 07, 2019 | 14.48 | 14.58 | 14.38 | 14.57 | 8,248,200 | +0.13(+0.92%) |
Mar 06, 2019 | 14.52 | 14.57 | 14.41 | 14.44 | 4,604,064 | -0.09(-0.64%) |
Mar 05, 2019 | 14.46 | 14.69 | 14.46 | 14.53 | 3,880,780 | +0.01(+0.05%) |
Mar 04, 2019 | 14.82 | 14.82 | 14.38 | 14.52 | 5,568,772 | -0.08(-0.55%) |