Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.29 | 16.33 | 16.07 | 16.17 | 1,442,092 | -0.35(-2.13%) |
May 30, 2019 | 16.58 | 16.80 | 16.48 | 16.52 | 944,634 | -0.05(-0.30%) |
May 29, 2019 | 16.77 | 16.79 | 16.44 | 16.57 | 1,325,630 | -0.36(-2.13%) |
May 28, 2019 | 17.22 | 17.32 | 16.91 | 16.93 | 1,068,053 | -0.25(-1.46%) |
May 24, 2019 | 17.33 | 17.35 | 16.97 | 17.18 | 707,153 | +0.07(+0.39%) |
May 23, 2019 | 17.23 | 17.23 | 16.89 | 17.12 | 1,232,959 | -0.37(-2.11%) |
May 22, 2019 | 17.62 | 17.64 | 17.35 | 17.48 | 877,805 | -0.26(-1.46%) |
May 21, 2019 | 17.57 | 17.80 | 17.48 | 17.74 | 842,992 | +0.27(+1.54%) |
May 20, 2019 | 17.33 | 17.54 | 17.30 | 17.48 | 1,009,961 | -0.08(-0.43%) |
May 17, 2019 | 17.64 | 17.77 | 17.43 | 17.55 | 1,414,306 | -0.38(-2.11%) |
May 16, 2019 | 17.81 | 18.10 | 17.74 | 17.93 | 1,587,642 | +0.25(+1.42%) |
May 15, 2019 | 17.39 | 17.75 | 17.35 | 17.68 | 1,098,219 | +0.08(+0.43%) |
May 14, 2019 | 17.49 | 17.80 | 17.40 | 17.60 | 1,110,623 | +0.21(+1.21%) |
May 13, 2019 | 17.62 | 17.79 | 17.16 | 17.39 | 1,464,908 | -0.70(-3.89%) |
May 10, 2019 | 17.90 | 18.21 | 17.70 | 18.10 | 1,141,820 | +0.07(+0.37%) |
May 09, 2019 | 17.82 | 18.13 | 17.67 | 18.03 | 1,063,248 | -0.03(-0.14%) |
May 08, 2019 | 18.21 | 18.34 | 18.04 | 18.05 | 1,012,449 | -0.22(-1.19%) |
May 07, 2019 | 18.39 | 18.52 | 18.10 | 18.27 | 1,398,173 | -0.38(-2.02%) |
May 06, 2019 | 18.17 | 18.68 | 18.10 | 18.65 | 1,331,244 | +0.01(+0.05%) |
May 03, 2019 | 18.19 | 18.66 | 18.09 | 18.64 | 1,324,153 | +0.55(+3.06%) |
May 02, 2019 | 18.06 | 18.24 | 17.88 | 18.09 | 1,475,255 | -0.07(-0.37%) |
May 01, 2019 | 18.13 | 18.44 | 17.95 | 18.16 | 1,452,039 | +0.08(+0.42%) |
Apr 30, 2019 | 18.03 | 18.21 | 17.84 | 18.08 | 1,882,959 | +0.01(+0.05%) |
Apr 29, 2019 | 18.10 | 18.26 | 18.03 | 18.07 | 1,599,321 | +0.04(+0.23%) |
Apr 26, 2019 | 17.65 | 18.09 | 17.57 | 18.03 | 2,044,663 | +0.35(+1.99%) |
Apr 25, 2019 | 19.46 | 19.82 | 17.59 | 17.68 | 5,169,061 | -2.42(-12.06%) |
Apr 24, 2019 | 20.01 | 20.25 | 19.90 | 20.10 | 1,536,392 | +0.13(+0.67%) |
Apr 23, 2019 | 19.80 | 20.07 | 19.70 | 19.97 | 1,027,542 | +0.18(+0.93%) |
Apr 22, 2019 | 19.71 | 19.81 | 19.59 | 19.78 | 947,277 | -0.07(-0.34%) |
Apr 18, 2019 | 19.87 | 19.93 | 19.70 | 19.85 | 1,254,630 | +0.11(+0.55%) |
Apr 17, 2019 | 19.92 | 19.96 | 19.57 | 19.74 | 1,002,657 | +0.04(+0.21%) |
Apr 16, 2019 | 19.52 | 19.78 | 19.45 | 19.70 | 1,166,798 | +0.24(+1.25%) |
Apr 15, 2019 | 19.51 | 19.60 | 19.28 | 19.45 | 782,897 | -0.10(-0.51%) |
Apr 12, 2019 | 19.44 | 19.70 | 19.41 | 19.56 | 1,392,603 | +0.31(+1.61%) |
Apr 11, 2019 | 18.99 | 19.27 | 18.85 | 19.25 | 1,161,121 | +0.30(+1.58%) |
Apr 10, 2019 | 18.71 | 18.99 | 18.52 | 18.95 | 956,248 | +0.32(+1.70%) |
Apr 09, 2019 | 19.02 | 19.08 | 18.57 | 18.63 | 1,317,743 | -0.52(-2.70%) |
Apr 08, 2019 | 19.07 | 19.24 | 18.96 | 19.15 | 1,241,704 | -0.02(-0.09%) |
Apr 05, 2019 | 19.15 | 19.38 | 18.97 | 19.16 | 1,499,626 | +0.17(+0.88%) |
Apr 04, 2019 | 18.70 | 19.03 | 18.64 | 19.00 | 1,795,899 | +0.32(+1.74%) |
Apr 03, 2019 | 18.78 | 18.85 | 18.53 | 18.67 | 1,840,440 | +0.09(+0.49%) |
Apr 02, 2019 | 18.45 | 18.63 | 18.31 | 18.58 | 1,497,341 | +0.16(+0.86%) |
Apr 01, 2019 | 18.29 | 18.55 | 18.18 | 18.42 | 1,742,364 | +0.33(+1.84%) |
Mar 29, 2019 | 18.20 | 18.20 | 17.96 | 18.09 | 1,610,149 | +0.07(+0.37%) |
Mar 28, 2019 | 17.95 | 18.13 | 17.77 | 18.02 | 1,771,955 | +0.08(+0.46%) |
Mar 27, 2019 | 17.85 | 18.03 | 17.67 | 17.94 | 1,486,981 | +0.07(+0.42%) |
Mar 26, 2019 | 17.70 | 17.94 | 17.50 | 17.86 | 2,158,773 | +0.34(+1.95%) |
Mar 25, 2019 | 17.36 | 17.72 | 17.17 | 17.52 | 2,431,969 | +0.07(+0.43%) |
Mar 22, 2019 | 18.19 | 18.55 | 17.12 | 17.45 | 5,307,377 | -1.66(-8.71%) |
Mar 21, 2019 | 18.60 | 19.14 | 18.55 | 19.11 | 1,443,044 | +0.38(+2.04%) |
Mar 20, 2019 | 18.68 | 18.93 | 18.32 | 18.73 | 2,012,577 | +0.03(+0.18%) |
Mar 19, 2019 | 19.03 | 19.11 | 18.68 | 18.70 | 1,877,750 | -0.21(-1.10%) |
Mar 18, 2019 | 18.60 | 18.93 | 18.55 | 18.90 | 1,819,756 | +0.38(+2.07%) |
Mar 15, 2019 | 18.90 | 19.03 | 18.49 | 18.52 | 3,363,257 | -0.37(-1.94%) |
Mar 14, 2019 | 19.10 | 19.15 | 18.85 | 18.89 | 1,559,917 | -0.21(-1.09%) |
Mar 13, 2019 | 18.96 | 19.22 | 18.89 | 19.10 | 1,761,741 | +0.26(+1.37%) |
Mar 12, 2019 | 18.73 | 18.86 | 18.57 | 18.84 | 1,713,719 | +0.13(+0.71%) |
Mar 11, 2019 | 18.49 | 18.74 | 18.26 | 18.70 | 2,062,273 | -0.11(-0.58%) |
Mar 08, 2019 | 18.60 | 18.83 | 18.50 | 18.81 | 2,251,902 | +0.13(+0.71%) |
Mar 07, 2019 | 18.69 | 18.87 | 18.59 | 18.68 | 2,612,378 | -0.08(-0.44%) |
Mar 06, 2019 | 19.20 | 19.23 | 18.68 | 18.76 | 2,680,771 | -0.50(-2.59%) |
Mar 05, 2019 | 19.32 | 19.46 | 19.24 | 19.26 | 1,997,372 | -0.02(-0.09%) |
Mar 04, 2019 | 19.65 | 19.84 | 19.26 | 19.28 | 2,452,479 | -0.31(-1.57%) |