Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.86 | 15,413,664 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.25 | 10,473,024 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,053,336 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.09 | 16.69 | 16.69 | 20,433,662 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.47 | 17.00 | 15,233,638 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.91 | 16.55 | 17,259,536 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,905,194 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,613,436 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,086,100 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,448,107 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.19 | 15.91 | 16.08 | 8,754,197 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,253,994 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,224 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.86 | 15.38 | 15.51 | 13,710,665 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.94 | 16.23 | 11,993,995 | -0.14(-0.88%) |
May 09, 2019 | 16.42 | 16.42 | 16.04 | 16.37 | 10,371,867 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,387,530 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.53 | 16.64 | 10,924,176 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,578,941 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,036,605 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.09 | 16.86 | 17.01 | 10,164,707 | +0.09(+0.55%) |
May 01, 2019 | 16.93 | 17.13 | 16.79 | 16.92 | 10,921,601 | -0.02(-0.10%) |
Apr 30, 2019 | 16.64 | 16.94 | 16.62 | 16.93 | 9,777,974 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,646,848 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,264 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.64 | 16.64 | 15,904,697 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.20 | 16.86 | 16.86 | 13,999,011 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,183 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,140,414 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,760,950 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,257 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.15 | 17.46 | 12,666,940 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.15 | 10,462,858 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,099,952 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,109,740 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.98 | 16.61 | 16.95 | 15,034,603 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,785,785 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,180 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,446,807 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,020,698 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,558,390 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.70 | 16.74 | 19,554,550 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,445,672 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,326,439 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.05 | 16.13 | 18,472,028 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,950,019 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,949,960 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,712,330 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.42 | 18,574,604 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,952,922 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.81 | 16.97 | 13,637,823 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.98 | 15,316,331 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,589,972 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,577,042 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,827,952 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,780,120 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,398,238 | +0.15(+0.95%) |
Mar 11, 2019 | 15.81 | 16.17 | 15.81 | 16.02 | 14,062,052 | +0.25(+1.60%) |
Mar 08, 2019 | 15.60 | 15.78 | 15.54 | 15.77 | 12,165,633 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,962,782 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.29 | 16.04 | 16.06 | 17,122,072 | -0.24(-1.45%) |
Mar 05, 2019 | 16.45 | 16.61 | 16.29 | 16.29 | 18,446,628 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.29 | 16.44 | 25,438,078 | -0.06(-0.36%) |