Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.85 | 15,414,775 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.24 | 10,473,779 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,054,854 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.08 | 16.69 | 16.69 | 20,435,136 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.46 | 17.00 | 15,234,736 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.90 | 16.55 | 17,260,780 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,906,558 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,614,417 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,087,332 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,449,076 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.18 | 15.90 | 16.07 | 8,754,828 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,255,093 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,931 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.85 | 15.38 | 15.51 | 13,711,653 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.93 | 16.23 | 11,994,859 | -0.14(-0.88%) |
May 09, 2019 | 16.41 | 16.41 | 16.04 | 16.37 | 10,372,614 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,388,062 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.52 | 16.64 | 10,924,963 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,579,920 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,037,184 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.08 | 16.86 | 17.01 | 10,165,440 | +0.09(+0.55%) |
May 01, 2019 | 16.93 | 17.13 | 16.79 | 16.91 | 10,922,388 | -0.02(-0.10%) |
Apr 30, 2019 | 16.63 | 16.94 | 16.62 | 16.93 | 9,778,679 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,647,616 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,934 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.63 | 16.63 | 15,905,843 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.19 | 16.86 | 16.86 | 14,000,020 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,862 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,141,217 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,761,581 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,977 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.14 | 17.46 | 12,667,853 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.14 | 10,463,612 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,100,680 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,110,757 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.97 | 16.61 | 16.95 | 15,035,687 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,786,850 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,800 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,447,344 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,021,492 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,559,583 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.69 | 16.74 | 19,555,958 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,446,857 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,327,471 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.04 | 16.13 | 18,473,360 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,951,168 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,950,893 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,713,678 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.41 | 18,575,942 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,953,927 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.80 | 16.97 | 13,638,806 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.97 | 15,317,435 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,591,095 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,578,958 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,829,524 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,782,264 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,399,852 | +0.15(+0.95%) |
Mar 11, 2019 | 15.80 | 16.17 | 15.80 | 16.02 | 14,063,065 | +0.25(+1.60%) |
Mar 08, 2019 | 15.59 | 15.78 | 15.54 | 15.77 | 12,166,509 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,964,004 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.28 | 16.04 | 16.06 | 17,123,306 | -0.24(-1.45%) |
Mar 05, 2019 | 16.44 | 16.61 | 16.28 | 16.29 | 18,447,956 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.28 | 16.44 | 25,439,910 | -0.06(-0.36%) |