Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.12 | 16.23 | 16.08 | 16.19 | 779,300 | +0.02(+0.12%) |
May 30, 2019 | 16.41 | 16.41 | 16.15 | 16.17 | 330,146 | -0.24(-1.46%) |
May 29, 2019 | 16.18 | 16.44 | 16.11 | 16.41 | 533,491 | +0.22(+1.36%) |
May 28, 2019 | 16.31 | 16.32 | 16.16 | 16.19 | 360,994 | -0.04(-0.25%) |
May 24, 2019 | 16.35 | 16.35 | 16.15 | 16.23 | 466,600 | -0.19(-1.16%) |
May 23, 2019 | 16.46 | 16.46 | 16.30 | 16.42 | 408,881 | -0.04(-0.24%) |
May 22, 2019 | 16.61 | 16.61 | 16.40 | 16.46 | 314,465 | -0.18(-1.08%) |
May 21, 2019 | 16.51 | 16.66 | 16.50 | 16.64 | 269,700 | +0.15(+0.91%) |
May 20, 2019 | 16.34 | 16.54 | 16.32 | 16.49 | 554,117 | +0.07(+0.43%) |
May 17, 2019 | 16.59 | 16.59 | 16.36 | 16.42 | 613,500 | -0.33(-1.97%) |
May 16, 2019 | 16.63 | 16.76 | 16.53 | 16.75 | 736,849 | +0.12(+0.72%) |
May 15, 2019 | 16.51 | 16.71 | 16.40 | 16.63 | 588,451 | +0.23(+1.40%) |
May 14, 2019 | 16.31 | 16.51 | 16.31 | 16.40 | 524,161 | +0.26(+1.61%) |
May 13, 2019 | 16.09 | 16.22 | 15.98 | 16.14 | 616,950 | -0.15(-0.92%) |
May 10, 2019 | 16.10 | 16.31 | 16.01 | 16.29 | 472,300 | +0.22(+1.37%) |
May 09, 2019 | 16.06 | 16.13 | 15.88 | 16.07 | 359,115 | -0.15(-0.92%) |
May 08, 2019 | 16.24 | 16.29 | 16.17 | 16.22 | 243,338 | +0.05(+0.31%) |
May 07, 2019 | 16.33 | 16.33 | 16.12 | 16.17 | 314,074 | -0.21(-1.28%) |
May 06, 2019 | 16.17 | 16.41 | 16.03 | 16.38 | 393,760 | -0.14(-0.85%) |
May 03, 2019 | 16.46 | 16.59 | 16.43 | 16.52 | 117,600 | +0.11(+0.67%) |
May 02, 2019 | 16.57 | 16.60 | 16.41 | 16.41 | 376,329 | -0.09(-0.55%) |
May 01, 2019 | 16.70 | 16.70 | 16.47 | 16.50 | 315,761 | -0.17(-1.02%) |
Apr 30, 2019 | 16.72 | 16.73 | 16.58 | 16.67 | 209,288 | -0.02(-0.12%) |
Apr 29, 2019 | 16.70 | 16.77 | 16.65 | 16.69 | 270,002 | -0.01(-0.06%) |
Apr 26, 2019 | 16.83 | 16.88 | 16.61 | 16.70 | 895,500 | -0.09(-0.54%) |
Apr 25, 2019 | 16.81 | 16.83 | 16.71 | 16.79 | 179,571 | -0.02(-0.12%) |
Apr 24, 2019 | 16.85 | 16.88 | 16.79 | 16.81 | 112,387 | -0.05(-0.30%) |
Apr 23, 2019 | 16.61 | 16.86 | 16.61 | 16.86 | 355,748 | +0.23(+1.38%) |
Apr 22, 2019 | 16.67 | 16.67 | 16.57 | 16.63 | 173,438 | -0.05(-0.30%) |
Apr 18, 2019 | 16.85 | 16.85 | 16.64 | 16.68 | 281,900 | -0.13(-0.77%) |
Apr 17, 2019 | 16.96 | 16.96 | 16.80 | 16.81 | 398,283 | -0.15(-0.88%) |
Apr 16, 2019 | 16.99 | 17.01 | 16.91 | 16.96 | 264,177 | -0.03(-0.18%) |
Apr 15, 2019 | 17.20 | 17.20 | 16.99 | 16.99 | 377,216 | -0.19(-1.11%) |
Apr 12, 2019 | 17.08 | 17.20 | 17.06 | 17.18 | 350,100 | +0.22(+1.30%) |
Apr 11, 2019 | 16.94 | 17.07 | 16.87 | 16.96 | 460,377 | +0.11(+0.65%) |
Apr 10, 2019 | 17.00 | 17.00 | 16.82 | 16.85 | 246,064 | -0.10(-0.59%) |
Apr 09, 2019 | 16.99 | 17.03 | 16.93 | 16.95 | 231,250 | -0.12(-0.70%) |
Apr 08, 2019 | 17.05 | 17.09 | 16.96 | 17.07 | 205,387 | -0.02(-0.12%) |
Apr 05, 2019 | 17.04 | 17.11 | 16.97 | 17.09 | 312,500 | +0.05(+0.29%) |
Apr 04, 2019 | 16.93 | 17.06 | 16.82 | 17.04 | 258,750 | +0.08(+0.47%) |
Apr 03, 2019 | 16.91 | 17.02 | 16.85 | 16.96 | 258,893 | +0.13(+0.77%) |
Apr 02, 2019 | 17.01 | 17.02 | 16.80 | 16.83 | 689,181 | -0.18(-1.06%) |
Apr 01, 2019 | 16.75 | 17.02 | 16.70 | 17.01 | 496,383 | +0.45(+2.72%) |
Mar 29, 2019 | 16.49 | 16.78 | 16.49 | 16.56 | 144,000 | +0.09(+0.55%) |
Mar 28, 2019 | 16.47 | 16.54 | 16.41 | 16.47 | 240,890 | +0.00(+0.00%) |
Mar 27, 2019 | 16.69 | 16.69 | 16.45 | 16.47 | 206,111 | -0.13(-0.78%) |
Mar 26, 2019 | 16.55 | 16.68 | 16.50 | 16.60 | 258,299 | +0.22(+1.34%) |
Mar 25, 2019 | 16.35 | 16.44 | 16.30 | 16.38 | 355,208 | -0.08(-0.49%) |
Mar 22, 2019 | 16.71 | 16.75 | 16.46 | 16.46 | 351,300 | -0.31(-1.85%) |
Mar 21, 2019 | 16.76 | 16.79 | 16.61 | 16.77 | 444,653 | -0.17(-1.00%) |
Mar 20, 2019 | 16.90 | 17.04 | 16.79 | 16.94 | 514,557 | -0.13(-0.76%) |
Mar 19, 2019 | 17.15 | 17.15 | 17.02 | 17.07 | 326,507 | -0.09(-0.52%) |
Mar 18, 2019 | 17.00 | 17.16 | 16.91 | 17.16 | 840,082 | +0.31(+1.84%) |
Mar 15, 2019 | 16.97 | 16.97 | 16.81 | 16.85 | 217,500 | -0.12(-0.71%) |
Mar 14, 2019 | 17.15 | 17.16 | 16.93 | 16.97 | 243,838 | -0.18(-1.05%) |
Mar 13, 2019 | 17.09 | 17.15 | 17.05 | 17.15 | 326,904 | +0.16(+0.94%) |
Mar 12, 2019 | 16.68 | 17.08 | 16.68 | 16.99 | 673,171 | +0.40(+2.41%) |
Mar 11, 2019 | 16.25 | 16.62 | 16.20 | 16.59 | 312,004 | +0.44(+2.72%) |
Mar 08, 2019 | 16.30 | 16.31 | 16.09 | 16.15 | 545,000 | -0.16(-0.98%) |
Mar 07, 2019 | 16.77 | 16.77 | 16.30 | 16.31 | 508,870 | -0.38(-2.28%) |
Mar 06, 2019 | 16.86 | 16.90 | 16.52 | 16.69 | 540,060 | -0.07(-0.42%) |
Mar 05, 2019 | 16.85 | 16.90 | 16.66 | 16.76 | 333,868 | -0.11(-0.65%) |
Mar 04, 2019 | 16.84 | 17.00 | 16.80 | 16.87 | 274,829 | +0.13(+0.78%) |