Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.88 | 16.93 | 16.51 | 16.62 | 90,922,720 | -0.70(-4.02%) |
May 30, 2019 | 17.37 | 17.43 | 17.19 | 17.31 | 44,558,168 | -0.03(-0.16%) |
May 29, 2019 | 17.34 | 17.50 | 17.22 | 17.34 | 49,584,128 | -0.01(-0.06%) |
May 28, 2019 | 17.57 | 17.62 | 17.34 | 17.35 | 45,113,148 | -0.18(-1.05%) |
May 24, 2019 | 17.56 | 17.58 | 17.44 | 17.54 | 29,729,544 | +0.07(+0.40%) |
May 23, 2019 | 17.49 | 17.56 | 17.35 | 17.47 | 45,384,668 | -0.08(-0.43%) |
May 22, 2019 | 17.52 | 17.64 | 17.46 | 17.54 | 36,780,644 | -0.07(-0.40%) |
May 21, 2019 | 17.52 | 17.74 | 17.44 | 17.61 | 42,874,232 | +0.12(+0.68%) |
May 20, 2019 | 17.54 | 17.98 | 17.37 | 17.49 | 98,359,848 | +0.21(+1.23%) |
May 17, 2019 | 17.07 | 17.39 | 17.05 | 17.28 | 56,838,824 | +0.10(+0.57%) |
May 16, 2019 | 17.04 | 17.33 | 17.04 | 17.18 | 43,484,124 | +0.20(+1.18%) |
May 15, 2019 | 16.87 | 17.01 | 16.79 | 16.98 | 44,028,756 | +0.09(+0.51%) |
May 14, 2019 | 16.68 | 17.05 | 16.64 | 16.90 | 68,915,648 | +0.34(+2.03%) |
May 13, 2019 | 16.49 | 16.66 | 16.49 | 16.56 | 50,975,112 | -0.08(-0.49%) |
May 10, 2019 | 16.44 | 16.70 | 16.39 | 16.64 | 40,506,128 | +0.13(+0.79%) |
May 09, 2019 | 16.45 | 16.55 | 16.37 | 16.51 | 49,824,840 | +0.04(+0.26%) |
May 08, 2019 | 16.52 | 16.58 | 16.40 | 16.47 | 46,027,288 | -0.03(-0.16%) |
May 07, 2019 | 16.59 | 16.62 | 16.46 | 16.49 | 47,378,732 | -0.13(-0.78%) |
May 06, 2019 | 16.55 | 16.65 | 16.51 | 16.62 | 46,331,780 | -0.06(-0.36%) |
May 03, 2019 | 16.66 | 16.73 | 16.61 | 16.68 | 51,937,228 | +0.04(+0.26%) |
May 02, 2019 | 16.83 | 16.85 | 16.62 | 16.64 | 54,669,956 | -0.09(-0.55%) |
May 01, 2019 | 16.87 | 16.96 | 16.73 | 16.73 | 49,767,240 | -0.09(-0.55%) |
Apr 30, 2019 | 16.81 | 16.92 | 16.72 | 16.83 | 64,399,852 | +0.04(+0.26%) |
Apr 29, 2019 | 16.80 | 17.02 | 16.75 | 16.78 | 58,440,092 | +0.11(+0.65%) |
Apr 26, 2019 | 16.56 | 16.83 | 16.46 | 16.67 | 64,755,564 | +0.18(+1.12%) |
Apr 25, 2019 | 16.65 | 16.66 | 16.33 | 16.49 | 80,994,752 | -0.24(-1.43%) |
Apr 24, 2019 | 16.89 | 17.17 | 16.59 | 16.73 | 132,886,688 | -0.72(-4.11%) |
Apr 23, 2019 | 17.42 | 17.54 | 17.33 | 17.44 | 58,241,048 | +0.01(+0.06%) |
Apr 22, 2019 | 17.40 | 17.49 | 17.35 | 17.43 | 40,919,840 | +0.03(+0.16%) |
Apr 18, 2019 | 17.36 | 17.44 | 17.31 | 17.41 | 42,905,772 | +0.04(+0.25%) |
Apr 17, 2019 | 17.43 | 17.50 | 17.36 | 17.36 | 39,133,668 | -0.16(-0.93%) |
Apr 16, 2019 | 17.46 | 17.53 | 17.36 | 17.53 | 39,930,076 | +0.12(+0.72%) |
Apr 15, 2019 | 17.50 | 17.53 | 17.36 | 17.40 | 35,811,000 | -0.10(-0.56%) |
Apr 12, 2019 | 17.55 | 17.56 | 17.37 | 17.50 | 47,880,784 | +0.00(+0.00%) |
Apr 11, 2019 | 17.35 | 17.53 | 17.33 | 17.50 | 45,873,820 | +0.17(+1.00%) |
Apr 10, 2019 | 17.25 | 17.41 | 17.25 | 17.33 | 37,507,876 | +0.07(+0.41%) |
Apr 09, 2019 | 17.31 | 17.33 | 17.14 | 17.25 | 49,271,604 | -0.07(-0.41%) |
Apr 08, 2019 | 17.36 | 17.39 | 17.22 | 17.33 | 69,619,184 | +0.02(+0.12%) |
Apr 05, 2019 | 17.15 | 17.31 | 17.07 | 17.30 | 74,647,176 | +0.20(+1.16%) |
Apr 04, 2019 | 17.09 | 17.19 | 17.07 | 17.11 | 52,737,552 | +0.04(+0.22%) |
Apr 03, 2019 | 17.01 | 17.10 | 16.92 | 17.07 | 53,794,396 | +0.15(+0.88%) |
Apr 02, 2019 | 17.07 | 17.09 | 16.88 | 16.92 | 59,716,576 | -0.17(-1.00%) |
Apr 01, 2019 | 16.90 | 17.11 | 16.87 | 17.09 | 70,597,064 | +0.32(+1.88%) |
Mar 29, 2019 | 16.67 | 16.79 | 16.57 | 16.77 | 59,088,724 | +0.19(+1.13%) |
Mar 28, 2019 | 16.81 | 16.85 | 16.51 | 16.59 | 50,448,028 | -0.21(-1.24%) |
Mar 27, 2019 | 16.75 | 16.92 | 16.72 | 16.80 | 47,817,252 | +0.01(+0.03%) |
Mar 26, 2019 | 16.57 | 16.81 | 16.55 | 16.79 | 45,433,404 | +0.33(+2.02%) |
Mar 25, 2019 | 16.64 | 16.66 | 16.39 | 16.46 | 47,917,828 | -0.16(-0.97%) |
Mar 22, 2019 | 16.58 | 16.76 | 16.58 | 16.62 | 62,014,324 | +0.01(+0.03%) |
Mar 21, 2019 | 16.29 | 16.66 | 16.29 | 16.61 | 49,238,580 | +0.29(+1.80%) |
Mar 20, 2019 | 16.36 | 16.45 | 16.26 | 16.32 | 46,064,948 | -0.09(-0.55%) |
Mar 19, 2019 | 16.51 | 16.61 | 16.35 | 16.41 | 53,710,760 | -0.06(-0.39%) |
Mar 18, 2019 | 16.41 | 16.50 | 16.36 | 16.47 | 43,226,120 | +0.07(+0.42%) |
Mar 15, 2019 | 16.32 | 16.41 | 16.21 | 16.41 | 99,760,144 | +0.21(+1.29%) |
Mar 14, 2019 | 16.20 | 16.31 | 16.16 | 16.20 | 41,300,200 | +0.00(+0.00%) |
Mar 13, 2019 | 16.39 | 16.43 | 16.16 | 16.20 | 51,784,864 | -0.19(-1.14%) |
Mar 12, 2019 | 16.18 | 16.53 | 16.16 | 16.38 | 60,724,188 | +0.22(+1.36%) |
Mar 11, 2019 | 16.04 | 16.21 | 16.01 | 16.16 | 48,633,376 | +0.14(+0.87%) |
Mar 08, 2019 | 15.97 | 16.08 | 15.91 | 16.03 | 42,075,048 | +0.02(+0.13%) |
Mar 07, 2019 | 15.97 | 16.08 | 15.94 | 16.00 | 46,406,640 | +0.06(+0.37%) |
Mar 06, 2019 | 16.05 | 16.12 | 15.92 | 15.95 | 45,947,436 | -0.07(-0.47%) |
Mar 05, 2019 | 16.06 | 16.07 | 15.94 | 16.02 | 48,623,304 | -0.02(-0.10%) |
Mar 04, 2019 | 16.56 | 16.56 | 15.87 | 16.04 | 92,492,464 | -0.45(-2.73%) |