Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.61 | 16.81 | 16.46 | 16.78 | 3,317,711 | -0.01(-0.06%) |
May 30, 2019 | 16.79 | 16.87 | 16.70 | 16.79 | 1,612,745 | +0.01(+0.06%) |
May 29, 2019 | 17.02 | 17.02 | 16.48 | 16.78 | 4,111,424 | -0.29(-1.69%) |
May 28, 2019 | 16.78 | 17.26 | 16.78 | 17.07 | 6,804,704 | +0.37(+2.23%) |
May 24, 2019 | 16.85 | 16.87 | 16.54 | 16.69 | 2,346,967 | -0.09(-0.55%) |
May 23, 2019 | 16.50 | 16.93 | 16.45 | 16.79 | 2,324,192 | +0.03(+0.17%) |
May 22, 2019 | 16.96 | 16.97 | 16.70 | 16.76 | 2,828,542 | -0.27(-1.58%) |
May 21, 2019 | 16.98 | 17.20 | 16.76 | 17.03 | 2,525,457 | +0.27(+1.61%) |
May 20, 2019 | 16.48 | 16.91 | 16.44 | 16.76 | 2,813,364 | +0.08(+0.50%) |
May 17, 2019 | 17.83 | 17.89 | 16.60 | 16.68 | 3,726,847 | -1.50(-8.24%) |
May 16, 2019 | 17.20 | 18.41 | 17.18 | 18.17 | 4,332,588 | +0.67(+3.83%) |
May 15, 2019 | 17.09 | 17.54 | 17.09 | 17.50 | 3,687,288 | +0.31(+1.78%) |
May 14, 2019 | 17.38 | 17.41 | 17.05 | 17.20 | 3,939,835 | +0.21(+1.26%) |
May 13, 2019 | 17.16 | 17.21 | 16.75 | 16.98 | 3,932,271 | -0.70(-3.95%) |
May 10, 2019 | 17.54 | 17.83 | 17.48 | 17.68 | 2,125,034 | +0.03(+0.16%) |
May 09, 2019 | 17.50 | 17.65 | 17.29 | 17.65 | 2,003,857 | -0.09(-0.52%) |
May 08, 2019 | 17.55 | 17.80 | 17.47 | 17.74 | 1,971,938 | +0.26(+1.49%) |
May 07, 2019 | 17.71 | 17.71 | 17.35 | 17.48 | 2,460,544 | -0.37(-2.08%) |
May 06, 2019 | 18.13 | 18.13 | 17.70 | 17.86 | 3,282,445 | -0.73(-3.90%) |
May 03, 2019 | 18.60 | 18.65 | 18.52 | 18.58 | 3,701,363 | +0.00(+0.00%) |
May 02, 2019 | 18.40 | 18.60 | 18.40 | 18.58 | 3,432,861 | +0.18(+0.96%) |
May 01, 2019 | 18.60 | 18.60 | 18.36 | 18.40 | 2,303,201 | -0.13(-0.70%) |
Apr 30, 2019 | 18.60 | 18.60 | 18.37 | 18.54 | 2,893,239 | +0.01(+0.05%) |
Apr 29, 2019 | 18.57 | 18.60 | 18.52 | 18.53 | 1,310,849 | -0.05(-0.25%) |
Apr 26, 2019 | 18.27 | 18.60 | 18.26 | 18.57 | 2,139,442 | +0.28(+1.53%) |
Apr 25, 2019 | 18.38 | 18.51 | 18.07 | 18.29 | 1,465,791 | -0.31(-1.65%) |
Apr 24, 2019 | 18.43 | 18.60 | 18.36 | 18.60 | 2,985,287 | +0.19(+1.01%) |
Apr 23, 2019 | 18.27 | 18.48 | 18.10 | 18.41 | 1,969,126 | +0.46(+2.54%) |
Apr 22, 2019 | 18.15 | 18.15 | 17.66 | 17.96 | 1,612,431 | -0.27(-1.48%) |
Apr 18, 2019 | 18.15 | 18.28 | 18.09 | 18.23 | 992,248 | +0.07(+0.41%) |
Apr 17, 2019 | 18.06 | 18.22 | 18.00 | 18.15 | 1,226,685 | +0.19(+1.04%) |
Apr 16, 2019 | 17.96 | 18.04 | 17.61 | 17.97 | 2,127,525 | +0.01(+0.05%) |
Apr 15, 2019 | 18.23 | 18.23 | 17.83 | 17.96 | 2,302,772 | -0.20(-1.08%) |
Apr 12, 2019 | 18.00 | 18.29 | 17.99 | 18.15 | 1,670,737 | +0.28(+1.56%) |
Apr 11, 2019 | 17.61 | 17.90 | 17.54 | 17.87 | 1,818,193 | +0.10(+0.58%) |
Apr 10, 2019 | 17.66 | 17.84 | 17.51 | 17.77 | 1,509,063 | +0.13(+0.74%) |
Apr 09, 2019 | 17.55 | 17.67 | 17.52 | 17.64 | 1,373,432 | +0.03(+0.16%) |
Apr 08, 2019 | 17.59 | 17.70 | 17.51 | 17.61 | 2,059,475 | +0.04(+0.21%) |
Apr 05, 2019 | 17.28 | 17.70 | 17.26 | 17.58 | 2,232,129 | +0.40(+2.33%) |
Apr 04, 2019 | 17.10 | 17.29 | 17.08 | 17.18 | 2,511,412 | +0.09(+0.54%) |
Apr 03, 2019 | 17.07 | 17.31 | 16.99 | 17.08 | 2,280,232 | +0.11(+0.66%) |
Apr 02, 2019 | 17.16 | 17.22 | 16.96 | 16.97 | 1,593,460 | -0.19(-1.08%) |
Apr 01, 2019 | 17.34 | 17.47 | 17.00 | 17.16 | 3,193,793 | +0.16(+0.93%) |
Mar 29, 2019 | 16.65 | 17.02 | 16.65 | 17.00 | 4,003,833 | +0.50(+3.04%) |
Mar 28, 2019 | 16.33 | 16.53 | 16.31 | 16.50 | 1,845,748 | +0.14(+0.84%) |
Mar 27, 2019 | 16.52 | 16.55 | 16.25 | 16.36 | 1,611,177 | -0.06(-0.39%) |
Mar 26, 2019 | 16.61 | 16.61 | 16.31 | 16.42 | 2,322,328 | +0.05(+0.34%) |
Mar 25, 2019 | 16.20 | 16.37 | 16.17 | 16.37 | 4,068,336 | +0.14(+0.85%) |
Mar 22, 2019 | 16.73 | 16.74 | 16.17 | 16.23 | 4,021,274 | -0.52(-3.12%) |
Mar 21, 2019 | 16.78 | 16.91 | 16.55 | 16.76 | 4,652,692 | -0.06(-0.38%) |
Mar 20, 2019 | 17.11 | 17.15 | 16.66 | 16.82 | 3,692,470 | -0.28(-1.66%) |
Mar 19, 2019 | 17.43 | 17.44 | 17.03 | 17.10 | 2,438,338 | -0.22(-1.27%) |
Mar 18, 2019 | 17.62 | 17.78 | 17.00 | 17.32 | 3,746,674 | -0.17(-0.94%) |
Mar 15, 2019 | 17.71 | 17.76 | 17.47 | 17.49 | 4,129,492 | -0.05(-0.31%) |
Mar 14, 2019 | 17.71 | 17.83 | 17.30 | 17.54 | 4,347,029 | -0.16(-0.88%) |
Mar 13, 2019 | 17.29 | 17.82 | 16.93 | 17.70 | 10,593,787 | -0.66(-3.60%) |
Mar 12, 2019 | 18.13 | 18.53 | 17.84 | 18.36 | 8,330,256 | -0.11(-0.60%) |
Mar 11, 2019 | 18.62 | 18.68 | 18.22 | 18.47 | 7,004,067 | -0.04(-0.20%) |
Mar 08, 2019 | 18.44 | 18.54 | 17.95 | 18.51 | 3,369,679 | -0.27(-1.42%) |
Mar 07, 2019 | 18.97 | 19.00 | 18.48 | 18.77 | 3,344,974 | -0.37(-1.92%) |
Mar 06, 2019 | 19.16 | 19.28 | 19.01 | 19.14 | 2,880,840 | -0.07(-0.38%) |
Mar 05, 2019 | 19.26 | 19.60 | 19.17 | 19.21 | 5,045,028 | -0.19(-0.99%) |
Mar 04, 2019 | 18.24 | 19.54 | 18.24 | 19.41 | 7,334,257 | +1.43(+7.96%) |