Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.48 | 17.72 | 17.40 | 17.55 | 4,840,998 | -0.08(-0.45%) |
May 30, 2019 | 17.78 | 17.90 | 17.56 | 17.62 | 3,054,895 | -0.12(-0.69%) |
May 29, 2019 | 17.89 | 17.93 | 17.71 | 17.75 | 2,483,106 | -0.22(-1.23%) |
May 28, 2019 | 18.07 | 18.20 | 17.94 | 17.97 | 4,210,079 | -0.11(-0.59%) |
May 24, 2019 | 18.32 | 18.33 | 18.04 | 18.07 | 1,745,377 | -0.12(-0.67%) |
May 23, 2019 | 18.29 | 18.29 | 17.84 | 18.20 | 3,233,898 | -0.29(-1.59%) |
May 22, 2019 | 18.49 | 18.54 | 18.38 | 18.49 | 2,708,838 | -0.02(-0.09%) |
May 21, 2019 | 18.31 | 18.56 | 18.28 | 18.51 | 3,002,336 | +0.34(+1.85%) |
May 20, 2019 | 18.29 | 18.40 | 18.11 | 18.17 | 2,325,797 | -0.25(-1.38%) |
May 17, 2019 | 18.20 | 18.63 | 18.10 | 18.43 | 2,936,475 | +0.05(+0.27%) |
May 16, 2019 | 18.46 | 18.61 | 18.34 | 18.38 | 2,044,509 | -0.09(-0.49%) |
May 15, 2019 | 18.25 | 18.54 | 18.14 | 18.47 | 2,771,345 | +0.16(+0.85%) |
May 14, 2019 | 18.34 | 18.45 | 18.29 | 18.31 | 2,401,162 | +0.03(+0.18%) |
May 13, 2019 | 18.54 | 18.64 | 18.25 | 18.28 | 3,031,483 | -0.60(-3.16%) |
May 10, 2019 | 18.73 | 18.90 | 18.48 | 18.88 | 3,450,526 | +0.11(+0.61%) |
May 09, 2019 | 18.87 | 18.97 | 18.70 | 18.76 | 5,108,866 | -0.29(-1.54%) |
May 08, 2019 | 18.66 | 19.07 | 18.56 | 19.06 | 3,994,406 | +0.43(+2.28%) |
May 07, 2019 | 18.83 | 18.92 | 18.39 | 18.63 | 4,416,004 | -0.42(-2.19%) |
May 06, 2019 | 18.63 | 19.07 | 18.61 | 19.05 | 2,546,199 | +0.16(+0.87%) |
May 03, 2019 | 18.96 | 19.19 | 18.82 | 18.88 | 4,020,825 | +0.18(+0.96%) |
May 02, 2019 | 18.94 | 18.94 | 18.47 | 18.70 | 4,015,874 | -0.17(-0.91%) |
May 01, 2019 | 18.82 | 19.10 | 18.79 | 18.88 | 4,350,320 | +0.07(+0.35%) |
Apr 30, 2019 | 18.91 | 19.17 | 18.68 | 18.81 | 6,628,518 | -0.41(-2.13%) |
Apr 29, 2019 | 19.35 | 19.55 | 19.19 | 19.22 | 6,371,035 | +0.04(+0.21%) |
Apr 26, 2019 | 18.81 | 19.35 | 18.61 | 19.18 | 5,924,918 | +0.96(+5.25%) |
Apr 25, 2019 | 18.37 | 18.42 | 18.16 | 18.22 | 5,080,073 | -0.21(-1.15%) |
Apr 24, 2019 | 18.37 | 18.54 | 18.25 | 18.43 | 4,304,806 | +0.05(+0.27%) |
Apr 23, 2019 | 18.41 | 18.53 | 18.33 | 18.38 | 4,167,904 | +0.02(+0.09%) |
Apr 22, 2019 | 18.43 | 18.46 | 18.27 | 18.37 | 3,320,293 | -0.16(-0.84%) |
Apr 18, 2019 | 18.48 | 18.78 | 18.46 | 18.52 | 5,289,690 | +0.11(+0.62%) |
Apr 17, 2019 | 18.29 | 18.44 | 18.16 | 18.41 | 4,484,089 | +0.17(+0.94%) |
Apr 16, 2019 | 18.12 | 18.56 | 18.12 | 18.24 | 6,948,019 | +0.29(+1.64%) |
Apr 15, 2019 | 17.86 | 17.96 | 17.57 | 17.94 | 4,195,253 | +0.12(+0.69%) |
Apr 12, 2019 | 17.96 | 17.98 | 17.75 | 17.82 | 3,893,168 | -0.07(-0.37%) |
Apr 11, 2019 | 17.75 | 18.05 | 17.75 | 17.89 | 4,132,778 | +0.21(+1.20%) |
Apr 10, 2019 | 17.62 | 17.81 | 17.57 | 17.67 | 3,006,078 | +0.04(+0.23%) |
Apr 09, 2019 | 17.58 | 17.75 | 17.45 | 17.63 | 4,076,375 | +0.03(+0.19%) |
Apr 08, 2019 | 17.57 | 17.65 | 17.40 | 17.60 | 2,872,816 | -0.01(-0.05%) |
Apr 05, 2019 | 17.47 | 17.71 | 17.41 | 17.61 | 4,821,860 | +0.24(+1.37%) |
Apr 04, 2019 | 17.27 | 17.62 | 17.18 | 17.37 | 3,806,952 | +0.14(+0.81%) |
Apr 03, 2019 | 17.23 | 17.47 | 17.09 | 17.23 | 7,845,313 | +0.06(+0.33%) |
Apr 02, 2019 | 17.36 | 17.39 | 17.15 | 17.17 | 3,758,972 | -0.14(-0.80%) |
Apr 01, 2019 | 17.35 | 17.68 | 17.22 | 17.31 | 3,893,058 | +0.13(+0.76%) |
Mar 29, 2019 | 17.19 | 17.21 | 17.02 | 17.18 | 5,319,404 | +0.07(+0.38%) |
Mar 28, 2019 | 17.20 | 17.40 | 17.09 | 17.12 | 6,569,106 | -0.07(-0.43%) |
Mar 27, 2019 | 17.13 | 17.31 | 17.08 | 17.19 | 6,719,824 | +0.19(+1.11%) |
Mar 26, 2019 | 17.14 | 17.26 | 16.86 | 17.00 | 7,164,581 | -0.14(-0.81%) |
Mar 25, 2019 | 17.23 | 17.55 | 17.00 | 17.14 | 6,552,108 | -0.14(-0.80%) |
Mar 22, 2019 | 17.81 | 17.93 | 17.20 | 17.28 | 7,707,957 | -0.65(-3.65%) |
Mar 21, 2019 | 17.88 | 18.10 | 17.85 | 17.93 | 6,873,680 | -0.01(-0.05%) |
Mar 20, 2019 | 18.18 | 18.22 | 17.84 | 17.94 | 3,908,327 | -0.28(-1.53%) |
Mar 19, 2019 | 18.21 | 18.36 | 18.15 | 18.22 | 5,155,752 | +0.06(+0.32%) |
Mar 18, 2019 | 18.26 | 18.33 | 18.02 | 18.16 | 4,748,698 | -0.11(-0.58%) |
Mar 15, 2019 | 18.32 | 18.44 | 18.25 | 18.27 | 8,191,072 | -0.07(-0.36%) |
Mar 14, 2019 | 18.26 | 18.43 | 18.18 | 18.34 | 6,554,425 | +0.16(+0.85%) |
Mar 13, 2019 | 18.36 | 18.36 | 18.07 | 18.18 | 7,290,507 | -0.19(-1.02%) |
Mar 12, 2019 | 18.55 | 18.59 | 18.36 | 18.37 | 5,739,945 | -0.07(-0.40%) |
Mar 11, 2019 | 18.28 | 18.49 | 18.18 | 18.44 | 7,047,859 | +0.25(+1.35%) |
Mar 08, 2019 | 18.16 | 18.34 | 17.94 | 18.20 | 8,674,310 | -0.08(-0.45%) |
Mar 07, 2019 | 18.71 | 18.72 | 18.28 | 18.28 | 4,219,056 | -0.41(-2.19%) |
Mar 06, 2019 | 18.76 | 18.83 | 18.58 | 18.69 | 3,989,788 | -0.07(-0.39%) |
Mar 05, 2019 | 18.74 | 18.87 | 18.67 | 18.76 | 5,198,661 | -0.02(-0.09%) |
Mar 04, 2019 | 18.96 | 19.15 | 18.62 | 18.78 | 6,017,893 | -0.14(-0.73%) |