Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.90 | 15.92 | 15.53 | 15.55 | 2,948,292 | -0.59(-3.65%) |
May 30, 2019 | 16.31 | 16.43 | 16.08 | 16.13 | 1,014,058 | -0.19(-1.17%) |
May 29, 2019 | 16.27 | 16.39 | 16.13 | 16.33 | 1,555,018 | -0.02(-0.09%) |
May 28, 2019 | 16.49 | 16.50 | 16.33 | 16.34 | 1,888,862 | -0.24(-1.48%) |
May 24, 2019 | 16.53 | 16.62 | 16.43 | 16.59 | 723,511 | +0.15(+0.93%) |
May 23, 2019 | 16.42 | 16.54 | 16.32 | 16.43 | 1,081,888 | -0.18(-1.10%) |
May 22, 2019 | 16.39 | 16.69 | 16.39 | 16.62 | 836,562 | +0.08(+0.51%) |
May 21, 2019 | 16.30 | 16.56 | 16.30 | 16.53 | 1,203,147 | +0.30(+1.84%) |
May 20, 2019 | 16.20 | 16.34 | 16.08 | 16.23 | 1,521,107 | -0.05(-0.28%) |
May 17, 2019 | 16.30 | 16.49 | 16.26 | 16.28 | 1,067,163 | -0.19(-1.16%) |
May 16, 2019 | 16.45 | 16.64 | 16.34 | 16.47 | 927,971 | +0.02(+0.09%) |
May 15, 2019 | 16.06 | 16.53 | 16.01 | 16.46 | 1,303,677 | +0.28(+1.70%) |
May 14, 2019 | 16.26 | 16.39 | 16.16 | 16.18 | 1,633,445 | -0.02(-0.14%) |
May 13, 2019 | 16.56 | 16.69 | 16.20 | 16.20 | 3,265,254 | -0.73(-4.29%) |
May 10, 2019 | 16.92 | 17.02 | 16.75 | 16.93 | 1,458,133 | -0.01(-0.04%) |
May 09, 2019 | 16.75 | 16.96 | 16.57 | 16.94 | 1,929,564 | +0.00(+0.00%) |
May 08, 2019 | 16.79 | 17.14 | 16.73 | 16.94 | 2,140,704 | +0.17(+0.99%) |
May 07, 2019 | 16.62 | 16.89 | 16.44 | 16.77 | 3,053,518 | -0.09(-0.54%) |
May 06, 2019 | 16.34 | 16.92 | 16.28 | 16.86 | 3,245,558 | -0.11(-0.62%) |
May 03, 2019 | 16.41 | 17.67 | 16.41 | 16.97 | 6,707,946 | -0.71(-4.00%) |
May 02, 2019 | 18.13 | 18.29 | 17.27 | 17.68 | 5,774,073 | -1.23(-6.53%) |
May 01, 2019 | 18.95 | 19.15 | 18.77 | 18.91 | 2,700,191 | +0.04(+0.20%) |
Apr 30, 2019 | 19.01 | 19.11 | 18.74 | 18.87 | 2,026,904 | -0.09(-0.48%) |
Apr 29, 2019 | 19.29 | 19.29 | 18.91 | 18.96 | 1,879,940 | -0.23(-1.22%) |
Apr 26, 2019 | 19.05 | 19.28 | 18.91 | 19.20 | 1,718,964 | +0.11(+0.59%) |
Apr 25, 2019 | 19.35 | 19.36 | 18.98 | 19.08 | 1,502,673 | -0.23(-1.17%) |
Apr 24, 2019 | 19.26 | 19.43 | 19.14 | 19.31 | 1,311,385 | +0.02(+0.12%) |
Apr 23, 2019 | 19.17 | 19.44 | 19.02 | 19.29 | 1,514,459 | +0.03(+0.16%) |
Apr 22, 2019 | 19.22 | 19.35 | 19.17 | 19.26 | 792,021 | +0.04(+0.20%) |
Apr 18, 2019 | 19.13 | 19.27 | 18.94 | 19.22 | 955,792 | +0.02(+0.12%) |
Apr 17, 2019 | 19.27 | 19.30 | 19.03 | 19.20 | 1,187,827 | -0.07(-0.35%) |
Apr 16, 2019 | 18.92 | 19.29 | 18.77 | 19.26 | 1,118,809 | +0.52(+2.77%) |
Apr 15, 2019 | 18.66 | 18.81 | 18.63 | 18.74 | 1,200,121 | +0.08(+0.40%) |
Apr 12, 2019 | 18.60 | 18.80 | 18.43 | 18.67 | 1,301,444 | +0.26(+1.43%) |
Apr 11, 2019 | 18.21 | 18.46 | 18.13 | 18.41 | 2,988,743 | +0.05(+0.25%) |
Apr 10, 2019 | 18.18 | 18.41 | 17.95 | 18.36 | 3,593,014 | +0.15(+0.83%) |
Apr 09, 2019 | 18.74 | 18.77 | 18.05 | 18.21 | 3,230,737 | -0.74(-3.89%) |
Apr 08, 2019 | 19.01 | 19.08 | 18.86 | 18.95 | 1,938,054 | -0.13(-0.67%) |
Apr 05, 2019 | 19.05 | 19.11 | 18.82 | 19.08 | 1,599,008 | +0.03(+0.16%) |
Apr 04, 2019 | 19.08 | 19.08 | 18.86 | 19.05 | 1,395,386 | -0.05(-0.24%) |
Apr 03, 2019 | 19.17 | 19.29 | 19.03 | 19.09 | 819,643 | +0.11(+0.59%) |
Apr 02, 2019 | 18.89 | 19.20 | 18.83 | 18.98 | 1,202,203 | -0.12(-0.63%) |
Apr 01, 2019 | 18.95 | 19.14 | 18.71 | 19.10 | 1,400,140 | +0.29(+1.56%) |
Mar 29, 2019 | 18.82 | 18.93 | 18.70 | 18.80 | 1,118,389 | +0.12(+0.64%) |
Mar 28, 2019 | 18.60 | 18.86 | 18.53 | 18.68 | 1,241,945 | +0.08(+0.40%) |
Mar 27, 2019 | 18.67 | 18.73 | 18.39 | 18.61 | 1,556,863 | -0.11(-0.56%) |
Mar 26, 2019 | 18.22 | 18.74 | 18.22 | 18.71 | 1,527,638 | +0.66(+3.67%) |
Mar 25, 2019 | 18.16 | 18.24 | 17.84 | 18.05 | 1,219,979 | -0.14(-0.79%) |
Mar 22, 2019 | 18.53 | 18.71 | 17.99 | 18.19 | 1,123,304 | -0.53(-2.81%) |
Mar 21, 2019 | 18.56 | 18.90 | 18.32 | 18.72 | 1,151,530 | +0.07(+0.36%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 18.65 | 1,357,764 | -0.29(-1.51%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.89 | 18.94 | 1,161,366 | -0.23(-1.22%) |
Mar 18, 2019 | 18.85 | 19.20 | 18.75 | 19.17 | 1,335,634 | +0.50(+2.70%) |
Mar 15, 2019 | 18.36 | 18.77 | 18.11 | 18.67 | 8,347,206 | +0.28(+1.51%) |
Mar 14, 2019 | 18.67 | 18.76 | 18.37 | 18.39 | 1,426,744 | -0.30(-1.61%) |
Mar 13, 2019 | 18.52 | 18.73 | 18.40 | 18.69 | 1,672,887 | +0.20(+1.10%) |
Mar 12, 2019 | 18.77 | 19.04 | 18.47 | 18.49 | 1,637,809 | +0.11(+0.61%) |
Mar 11, 2019 | 17.93 | 18.41 | 17.93 | 18.38 | 1,674,703 | +0.60(+3.39%) |
Mar 08, 2019 | 17.62 | 17.91 | 17.51 | 17.77 | 1,100,323 | +0.03(+0.17%) |
Mar 07, 2019 | 18.03 | 18.21 | 17.72 | 17.74 | 1,048,503 | -0.37(-2.04%) |
Mar 06, 2019 | 18.34 | 18.41 | 18.10 | 18.11 | 840,383 | -0.26(-1.43%) |
Mar 05, 2019 | 18.52 | 18.65 | 18.25 | 18.38 | 963,543 | -0.02(-0.08%) |
Mar 04, 2019 | 18.62 | 18.73 | 18.30 | 18.39 | 1,246,667 | -0.20(-1.09%) |