Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.25 | 16.85 | 16.25 | 16.81 | 4,432,276 | +0.89(+5.59%) |
May 30, 2019 | 15.88 | 16.02 | 15.74 | 15.92 | 3,332,741 | +0.04(+0.25%) |
May 29, 2019 | 15.87 | 16.17 | 15.83 | 15.88 | 3,513,851 | +0.00(+0.00%) |
May 28, 2019 | 15.73 | 15.96 | 15.72 | 15.88 | 7,307,325 | -0.05(-0.31%) |
May 27, 2019 | 16.01 | 16.05 | 15.76 | 15.93 | 1,149,726 | -0.10(-0.62%) |
May 24, 2019 | 16.09 | 16.13 | 15.82 | 16.03 | 3,032,016 | -0.10(-0.62%) |
May 23, 2019 | 16.17 | 16.50 | 16.12 | 16.13 | 4,110,028 | +0.12(+0.75%) |
May 22, 2019 | 16.25 | 16.30 | 15.87 | 16.01 | 5,922,244 | -0.24(-1.48%) |
May 21, 2019 | 16.29 | 16.33 | 16.01 | 16.25 | 4,609,809 | -0.20(-1.22%) |
May 17, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.07(+0.43%) | |
May 16, 2019 | 16.70 | 16.72 | 16.27 | 16.38 | 3,491,069 | -0.39(-2.33%) |
May 15, 2019 | 16.89 | 16.99 | 16.68 | 16.77 | 3,359,307 | -0.02(-0.12%) |
May 14, 2019 | 16.56 | 16.82 | 16.44 | 16.79 | 3,235,217 | +0.19(+1.14%) |
May 13, 2019 | 16.30 | 16.63 | 16.15 | 16.60 | 6,282,592 | +0.51(+3.17%) |
May 10, 2019 | 16.71 | 16.71 | 16.09 | 16.09 | 4,719,099 | -0.54(-3.25%) |
May 09, 2019 | 17.00 | 17.15 | 16.63 | 16.63 | 3,423,700 | -0.31(-1.83%) |
May 08, 2019 | 17.25 | 17.51 | 16.76 | 16.94 | 4,535,800 | -0.18(-1.05%) |
May 07, 2019 | 16.96 | 17.25 | 16.86 | 17.12 | 3,956,432 | +0.19(+1.12%) |
May 06, 2019 | 16.96 | 17.02 | 16.87 | 16.93 | 2,071,697 | +0.02(+0.12%) |
May 03, 2019 | 17.00 | 17.08 | 16.79 | 16.91 | 3,227,532 | +0.06(+0.36%) |
May 02, 2019 | 16.84 | 17.20 | 16.71 | 16.85 | 4,678,484 | -0.06(-0.35%) |
May 01, 2019 | 16.99 | 17.23 | 16.62 | 16.91 | 5,507,351 | -0.12(-0.70%) |
Apr 30, 2019 | 17.00 | 17.29 | 16.93 | 17.03 | 3,858,093 | +0.01(+0.06%) |
Apr 29, 2019 | 17.45 | 17.48 | 16.98 | 17.02 | 3,082,240 | -0.48(-2.74%) |
Apr 26, 2019 | 17.45 | 17.58 | 17.36 | 17.50 | 3,140,552 | +0.17(+0.98%) |
Apr 25, 2019 | 17.32 | 17.62 | 17.19 | 17.33 | 4,728,900 | +0.05(+0.29%) |
Apr 24, 2019 | 17.17 | 17.51 | 16.96 | 17.28 | 3,834,816 | +0.07(+0.41%) |
Apr 23, 2019 | 17.25 | 17.40 | 17.10 | 17.21 | 4,055,385 | -0.08(-0.46%) |
Apr 22, 2019 | 17.80 | 17.80 | 17.28 | 17.29 | 2,152,886 | -0.41(-2.32%) |
Apr 18, 2019 | 17.70 | 17.70 | 17.70 | 0 | +0.06(+0.34%) | |
Apr 17, 2019 | 17.74 | 17.79 | 17.46 | 17.64 | 6,558,706 | -0.10(-0.56%) |
Apr 16, 2019 | 18.03 | 18.12 | 17.62 | 17.74 | 7,301,390 | -0.51(-2.79%) |
Apr 15, 2019 | 17.75 | 18.31 | 17.72 | 18.25 | 3,212,886 | +0.34(+1.90%) |
Apr 12, 2019 | 18.00 | 18.11 | 17.80 | 17.91 | 2,785,462 | -0.04(-0.22%) |
Apr 11, 2019 | 18.00 | 18.17 | 17.84 | 17.95 | 3,218,758 | -0.18(-0.99%) |
Apr 10, 2019 | 18.49 | 18.63 | 18.05 | 18.13 | 3,456,111 | -0.14(-0.77%) |
Apr 09, 2019 | 18.07 | 18.29 | 18.01 | 18.27 | 2,713,377 | +0.29(+1.61%) |
Apr 08, 2019 | 18.25 | 18.31 | 17.93 | 17.98 | 2,648,086 | -0.06(-0.33%) |
Apr 05, 2019 | 18.12 | 18.14 | 17.95 | 18.04 | 2,124,291 | -0.07(-0.39%) |
Apr 04, 2019 | 17.62 | 18.12 | 17.46 | 18.11 | 2,993,172 | +0.32(+1.80%) |
Apr 03, 2019 | 17.99 | 18.07 | 17.74 | 17.79 | 3,635,999 | -0.18(-1.00%) |
Apr 02, 2019 | 17.89 | 18.10 | 17.84 | 17.97 | 3,062,856 | +0.08(+0.45%) |
Apr 01, 2019 | 18.32 | 18.37 | 17.72 | 17.89 | 3,628,941 | -0.43(-2.35%) |
Mar 29, 2019 | 18.70 | 18.81 | 18.31 | 18.32 | 3,549,748 | -0.32(-1.72%) |
Mar 28, 2019 | 18.73 | 18.94 | 18.46 | 18.64 | 4,635,469 | -0.48(-2.51%) |
Mar 27, 2019 | 19.41 | 19.49 | 19.04 | 19.12 | 3,498,066 | -0.30(-1.54%) |
Mar 26, 2019 | 18.90 | 19.43 | 18.79 | 19.42 | 4,517,216 | +0.29(+1.52%) |
Mar 25, 2019 | 18.45 | 19.19 | 18.40 | 19.13 | 6,418,921 | +0.77(+4.19%) |
Mar 22, 2019 | 17.68 | 18.38 | 17.67 | 18.36 | 4,660,360 | +0.60(+3.38%) |
Mar 21, 2019 | 17.50 | 17.79 | 17.37 | 17.76 | 4,376,594 | +0.33(+1.89%) |
Mar 20, 2019 | 17.10 | 17.52 | 16.86 | 17.43 | 6,763,064 | +0.33(+1.93%) |
Mar 19, 2019 | 17.34 | 17.37 | 17.04 | 17.10 | 4,093,916 | -0.17(-0.98%) |
Mar 18, 2019 | 17.40 | 17.62 | 17.25 | 17.27 | 3,403,550 | -0.16(-0.92%) |
Mar 15, 2019 | 17.68 | 17.70 | 17.31 | 17.43 | 16,198,909 | -0.01(-0.06%) |
Mar 14, 2019 | 17.43 | 17.51 | 17.22 | 17.44 | 2,983,692 | -0.29(-1.64%) |
Mar 13, 2019 | 17.89 | 17.89 | 17.60 | 17.73 | 4,642,829 | +0.05(+0.28%) |
Mar 12, 2019 | 17.68 | 17.75 | 17.48 | 17.68 | 4,784,960 | -0.01(-0.06%) |
Mar 11, 2019 | 17.80 | 18.10 | 17.46 | 17.69 | 9,401,089 | +0.35(+2.02%) |
Mar 08, 2019 | 17.25 | 17.44 | 17.03 | 17.34 | 4,937,503 | +0.37(+2.18%) |
Mar 07, 2019 | 16.52 | 17.01 | 16.52 | 16.97 | 3,650,339 | +0.32(+1.92%) |
Mar 06, 2019 | 16.93 | 16.99 | 16.60 | 16.65 | 5,156,736 | -0.28(-1.65%) |
Mar 05, 2019 | 16.54 | 16.96 | 16.53 | 16.93 | 4,617,729 | +0.31(+1.87%) |
Mar 04, 2019 | 16.32 | 16.67 | 16.21 | 16.62 | 4,209,672 | +0.27(+1.65%) |