Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.38 | 16.58 | 16.21 | 16.40 | 3,295,249 | -0.15(-0.92%) |
May 30, 2019 | 17.10 | 17.18 | 16.54 | 16.55 | 3,222,639 | -0.58(-3.36%) |
May 29, 2019 | 17.00 | 17.15 | 16.44 | 17.12 | 5,255,962 | -0.08(-0.47%) |
May 28, 2019 | 17.43 | 17.50 | 17.15 | 17.20 | 3,227,956 | -0.16(-0.92%) |
May 24, 2019 | 17.38 | 17.49 | 17.15 | 17.36 | 1,569,951 | +0.14(+0.80%) |
May 23, 2019 | 17.32 | 17.52 | 16.96 | 17.23 | 2,794,866 | -0.40(-2.27%) |
May 22, 2019 | 17.62 | 17.71 | 17.47 | 17.63 | 2,271,434 | -0.06(-0.33%) |
May 21, 2019 | 17.57 | 17.95 | 17.52 | 17.68 | 3,136,589 | +0.20(+1.17%) |
May 20, 2019 | 17.76 | 17.87 | 17.48 | 17.48 | 1,680,140 | -0.33(-1.88%) |
May 17, 2019 | 18.12 | 18.22 | 17.82 | 17.82 | 2,291,195 | -0.41(-2.28%) |
May 16, 2019 | 18.11 | 18.36 | 18.11 | 18.23 | 1,625,456 | +0.22(+1.21%) |
May 15, 2019 | 17.68 | 18.03 | 17.59 | 18.01 | 1,929,683 | +0.17(+0.98%) |
May 14, 2019 | 17.72 | 18.12 | 17.61 | 17.84 | 1,898,333 | +0.28(+1.62%) |
May 13, 2019 | 17.63 | 17.82 | 17.48 | 17.55 | 1,898,681 | -0.20(-1.15%) |
May 10, 2019 | 17.46 | 17.83 | 17.34 | 17.76 | 2,814,924 | +0.41(+2.35%) |
May 09, 2019 | 17.44 | 17.48 | 17.06 | 17.35 | 2,661,303 | -0.17(-1.00%) |
May 08, 2019 | 18.20 | 18.21 | 17.20 | 17.52 | 2,577,646 | +0.20(+1.18%) |
May 07, 2019 | 17.05 | 17.36 | 17.01 | 17.32 | 1,856,021 | +0.12(+0.68%) |
May 06, 2019 | 17.22 | 17.42 | 17.12 | 17.20 | 2,039,141 | -0.14(-0.80%) |
May 03, 2019 | 16.99 | 17.38 | 16.94 | 17.34 | 1,882,705 | +0.25(+1.45%) |
May 02, 2019 | 17.15 | 17.17 | 16.98 | 17.09 | 1,167,655 | -0.11(-0.63%) |
May 01, 2019 | 17.17 | 17.36 | 17.11 | 17.20 | 1,447,541 | +0.02(+0.13%) |
Apr 30, 2019 | 17.36 | 17.37 | 17.01 | 17.18 | 1,451,614 | -0.01(-0.08%) |
Apr 29, 2019 | 17.18 | 17.25 | 17.05 | 17.20 | 1,250,460 | +0.04(+0.25%) |
Apr 26, 2019 | 17.03 | 17.20 | 16.92 | 17.15 | 693,609 | +0.04(+0.21%) |
Apr 25, 2019 | 17.32 | 17.40 | 17.08 | 17.12 | 1,538,813 | -0.24(-1.36%) |
Apr 24, 2019 | 17.61 | 17.61 | 17.31 | 17.35 | 1,678,811 | -0.24(-1.39%) |
Apr 23, 2019 | 17.63 | 17.71 | 17.46 | 17.60 | 1,382,511 | -0.04(-0.20%) |
Apr 22, 2019 | 17.47 | 17.73 | 17.40 | 17.63 | 1,934,452 | +0.32(+1.82%) |
Apr 18, 2019 | 17.51 | 17.51 | 17.31 | 17.32 | 1,262,971 | -0.19(-1.11%) |
Apr 17, 2019 | 17.59 | 17.87 | 17.50 | 17.51 | 1,415,031 | -0.09(-0.49%) |
Apr 16, 2019 | 17.73 | 17.76 | 17.44 | 17.60 | 1,195,998 | -0.16(-0.89%) |
Apr 15, 2019 | 18.04 | 18.06 | 17.66 | 17.76 | 1,142,853 | -0.18(-1.00%) |
Apr 12, 2019 | 18.08 | 18.14 | 17.86 | 17.94 | 2,552,857 | +0.03(+0.16%) |
Apr 11, 2019 | 17.58 | 17.91 | 17.53 | 17.91 | 1,787,465 | +0.32(+1.84%) |
Apr 10, 2019 | 17.69 | 17.73 | 17.46 | 17.58 | 1,400,960 | -0.06(-0.33%) |
Apr 09, 2019 | 18.16 | 18.16 | 17.52 | 17.64 | 2,087,957 | -0.52(-2.84%) |
Apr 08, 2019 | 18.12 | 18.20 | 18.04 | 18.16 | 1,143,959 | +0.04(+0.20%) |
Apr 05, 2019 | 17.83 | 18.22 | 17.81 | 18.12 | 1,760,658 | +0.30(+1.69%) |
Apr 04, 2019 | 17.94 | 18.00 | 17.68 | 17.82 | 2,157,502 | -0.04(-0.24%) |
Apr 03, 2019 | 17.83 | 17.90 | 17.61 | 17.86 | 1,815,157 | +0.06(+0.32%) |
Apr 02, 2019 | 17.95 | 17.97 | 17.77 | 17.81 | 1,430,221 | -0.14(-0.80%) |
Apr 01, 2019 | 17.98 | 18.06 | 17.87 | 17.95 | 1,244,864 | +0.08(+0.44%) |
Mar 29, 2019 | 17.92 | 17.96 | 17.74 | 17.87 | 1,066,490 | +0.09(+0.48%) |
Mar 28, 2019 | 17.63 | 17.82 | 17.61 | 17.78 | 1,082,690 | +0.10(+0.57%) |
Mar 27, 2019 | 17.58 | 17.77 | 17.45 | 17.68 | 1,412,269 | +0.09(+0.53%) |
Mar 26, 2019 | 17.68 | 18.08 | 17.55 | 17.59 | 2,405,518 | +0.03(+0.16%) |
Mar 25, 2019 | 17.58 | 17.66 | 17.31 | 17.56 | 1,140,912 | -0.04(-0.24%) |
Mar 22, 2019 | 17.81 | 17.86 | 17.52 | 17.61 | 793,872 | -0.34(-1.88%) |
Mar 21, 2019 | 18.09 | 18.20 | 17.91 | 17.94 | 1,886,174 | -0.22(-1.18%) |
Mar 20, 2019 | 18.04 | 18.52 | 18.01 | 18.16 | 3,629,332 | +0.07(+0.40%) |
Mar 19, 2019 | 17.93 | 18.21 | 17.92 | 18.09 | 2,367,986 | +0.19(+1.08%) |
Mar 18, 2019 | 17.58 | 17.94 | 17.51 | 17.89 | 1,826,920 | +0.42(+2.38%) |
Mar 15, 2019 | 17.31 | 17.55 | 17.25 | 17.48 | 1,573,102 | +0.11(+0.62%) |
Mar 14, 2019 | 17.37 | 17.48 | 17.29 | 17.37 | 1,669,644 | +0.03(+0.17%) |
Mar 13, 2019 | 17.28 | 17.40 | 17.23 | 17.34 | 815,794 | +0.17(+1.00%) |
Mar 12, 2019 | 17.40 | 17.47 | 17.14 | 17.17 | 968,777 | -0.16(-0.95%) |
Mar 11, 2019 | 16.96 | 17.33 | 16.96 | 17.33 | 1,272,687 | +0.45(+2.68%) |
Mar 08, 2019 | 16.90 | 17.05 | 16.67 | 16.88 | 1,797,472 | -0.24(-1.42%) |
Mar 07, 2019 | 16.75 | 17.15 | 16.69 | 17.12 | 3,977,361 | +0.37(+2.23%) |
Mar 06, 2019 | 16.73 | 16.95 | 16.68 | 16.75 | 2,458,452 | -0.04(-0.21%) |
Mar 05, 2019 | 16.93 | 16.97 | 16.67 | 16.79 | 2,098,874 | -0.14(-0.85%) |
Mar 04, 2019 | 16.79 | 17.00 | 16.74 | 16.93 | 2,431,564 | +0.21(+1.24%) |