Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.18 | 17.50 | 17.09 | 17.23 | 4,971,000 | -0.13(-0.75%) |
May 30, 2019 | 17.17 | 17.41 | 17.01 | 17.36 | 4,141,443 | +0.24(+1.40%) |
May 29, 2019 | 17.23 | 17.23 | 16.94 | 17.12 | 4,053,682 | -0.09(-0.52%) |
May 28, 2019 | 17.54 | 17.58 | 17.20 | 17.21 | 4,476,885 | -0.26(-1.49%) |
May 24, 2019 | 17.65 | 17.80 | 17.38 | 17.47 | 2,807,600 | -0.11(-0.63%) |
May 23, 2019 | 17.43 | 17.82 | 17.23 | 17.58 | 4,010,509 | +0.02(+0.11%) |
May 22, 2019 | 17.83 | 17.85 | 17.49 | 17.56 | 2,748,594 | -0.31(-1.73%) |
May 21, 2019 | 17.64 | 17.91 | 17.64 | 17.87 | 3,224,162 | +0.30(+1.71%) |
May 20, 2019 | 17.63 | 17.79 | 17.50 | 17.57 | 2,365,509 | -0.24(-1.35%) |
May 17, 2019 | 17.79 | 18.09 | 17.74 | 17.81 | 2,447,400 | -0.03(-0.17%) |
May 16, 2019 | 17.85 | 18.11 | 17.80 | 17.84 | 4,130,437 | +0.01(+0.06%) |
May 15, 2019 | 17.85 | 17.92 | 17.63 | 17.83 | 4,711,777 | -0.14(-0.78%) |
May 14, 2019 | 17.69 | 18.10 | 17.61 | 17.97 | 3,197,767 | +0.36(+2.04%) |
May 13, 2019 | 17.97 | 17.97 | 17.43 | 17.61 | 4,761,288 | -0.70(-3.82%) |
May 10, 2019 | 18.27 | 18.38 | 17.88 | 18.31 | 4,393,600 | -0.03(-0.16%) |
May 09, 2019 | 18.32 | 18.41 | 18.20 | 18.34 | 3,596,242 | -0.10(-0.54%) |
May 08, 2019 | 18.46 | 18.71 | 18.27 | 18.44 | 3,342,452 | -0.08(-0.43%) |
May 07, 2019 | 18.54 | 18.74 | 18.26 | 18.52 | 3,868,244 | -0.19(-1.02%) |
May 06, 2019 | 18.42 | 18.76 | 18.31 | 18.71 | 2,702,991 | +0.00(+0.00%) |
May 03, 2019 | 18.66 | 18.83 | 18.56 | 18.71 | 2,522,300 | +0.08(+0.43%) |
May 02, 2019 | 18.66 | 18.92 | 18.56 | 18.63 | 3,862,557 | +0.00(+0.00%) |
May 01, 2019 | 18.56 | 18.88 | 18.48 | 18.63 | 6,694,267 | +0.08(+0.43%) |
Apr 30, 2019 | 18.26 | 18.68 | 18.22 | 18.55 | 5,566,160 | +0.30(+1.64%) |
Apr 29, 2019 | 18.12 | 18.33 | 18.12 | 18.25 | 4,671,775 | +0.13(+0.72%) |
Apr 26, 2019 | 18.03 | 18.35 | 17.95 | 18.12 | 5,013,400 | +0.09(+0.50%) |
Apr 25, 2019 | 18.11 | 18.36 | 17.91 | 18.03 | 7,594,745 | -0.16(-0.88%) |
Apr 24, 2019 | 17.52 | 18.27 | 17.50 | 18.19 | 9,824,891 | +0.64(+3.65%) |
Apr 23, 2019 | 17.16 | 17.80 | 16.92 | 17.55 | 14,039,289 | +0.72(+4.28%) |
Apr 22, 2019 | 16.84 | 17.03 | 16.75 | 16.83 | 4,406,515 | -0.13(-0.77%) |
Apr 18, 2019 | 16.91 | 17.07 | 16.87 | 16.96 | 3,170,400 | -0.02(-0.12%) |
Apr 17, 2019 | 17.02 | 17.25 | 16.95 | 16.98 | 3,568,042 | +0.10(+0.59%) |
Apr 16, 2019 | 16.99 | 17.02 | 16.77 | 16.88 | 3,147,724 | -0.05(-0.30%) |
Apr 15, 2019 | 17.00 | 17.14 | 16.85 | 16.93 | 5,039,897 | -0.11(-0.65%) |
Apr 12, 2019 | 17.21 | 17.28 | 16.92 | 17.04 | 4,532,900 | -0.10(-0.58%) |
Apr 11, 2019 | 17.05 | 17.37 | 16.96 | 17.14 | 7,532,754 | +0.22(+1.30%) |
Apr 10, 2019 | 16.81 | 17.02 | 16.55 | 16.92 | 10,769,722 | +0.58(+3.55%) |
Apr 09, 2019 | 16.46 | 16.53 | 16.30 | 16.34 | 3,849,706 | -0.24(-1.45%) |
Apr 08, 2019 | 16.54 | 16.64 | 16.44 | 16.58 | 4,023,297 | -0.06(-0.36%) |
Apr 05, 2019 | 16.64 | 16.79 | 16.59 | 16.64 | 2,911,200 | +0.04(+0.24%) |
Apr 04, 2019 | 16.80 | 16.88 | 16.35 | 16.60 | 6,306,634 | -0.17(-1.01%) |
Apr 03, 2019 | 16.90 | 17.00 | 16.74 | 16.77 | 3,953,906 | -0.04(-0.24%) |
Apr 02, 2019 | 16.94 | 16.97 | 16.49 | 16.81 | 5,019,116 | +0.20(+1.20%) |
Apr 01, 2019 | 16.49 | 16.81 | 16.42 | 16.61 | 5,229,061 | +0.25(+1.53%) |
Mar 29, 2019 | 16.31 | 16.43 | 16.20 | 16.36 | 4,397,400 | +0.18(+1.11%) |
Mar 28, 2019 | 16.21 | 16.33 | 16.10 | 16.18 | 4,792,987 | +0.04(+0.25%) |
Mar 27, 2019 | 15.79 | 16.34 | 15.78 | 16.14 | 8,694,029 | +0.36(+2.28%) |
Mar 26, 2019 | 15.75 | 15.97 | 15.61 | 15.78 | 4,475,093 | +0.11(+0.70%) |
Mar 25, 2019 | 15.87 | 15.93 | 15.60 | 15.67 | 6,350,557 | -0.26(-1.63%) |
Mar 22, 2019 | 16.24 | 16.28 | 15.91 | 15.93 | 5,505,300 | -0.37(-2.27%) |
Mar 21, 2019 | 16.27 | 16.41 | 16.12 | 16.30 | 6,710,207 | -0.01(-0.06%) |
Mar 20, 2019 | 16.61 | 16.64 | 16.19 | 16.31 | 4,824,008 | -0.31(-1.87%) |
Mar 19, 2019 | 16.67 | 16.85 | 16.56 | 16.62 | 3,604,135 | -0.01(-0.06%) |
Mar 18, 2019 | 16.72 | 16.80 | 16.45 | 16.63 | 5,144,784 | -0.11(-0.66%) |
Mar 15, 2019 | 16.77 | 16.99 | 16.65 | 16.74 | 6,120,100 | +0.03(+0.18%) |
Mar 14, 2019 | 16.84 | 17.09 | 16.66 | 16.71 | 4,607,960 | -0.12(-0.71%) |
Mar 13, 2019 | 16.58 | 16.88 | 16.40 | 16.83 | 7,545,552 | +0.33(+2.00%) |
Mar 12, 2019 | 16.55 | 16.61 | 16.27 | 16.50 | 7,033,555 | -0.01(-0.06%) |
Mar 11, 2019 | 15.92 | 16.52 | 15.92 | 16.51 | 6,097,717 | +0.43(+2.67%) |
Mar 08, 2019 | 16.05 | 16.14 | 15.92 | 16.08 | 3,058,800 | -0.11(-0.68%) |
Mar 07, 2019 | 16.39 | 16.43 | 16.14 | 16.19 | 3,617,948 | -0.23(-1.40%) |
Mar 06, 2019 | 16.35 | 16.62 | 16.25 | 16.42 | 5,289,102 | -0.01(-0.06%) |
Mar 05, 2019 | 16.60 | 16.77 | 16.31 | 16.43 | 5,273,015 | -0.13(-0.79%) |
Mar 04, 2019 | 16.88 | 16.94 | 16.51 | 16.56 | 4,780,108 | -0.37(-2.19%) |