Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.90 | 15.92 | 15.53 | 15.54 | 2,948,390 | -0.59(-3.65%) |
May 30, 2019 | 16.31 | 16.43 | 16.08 | 16.13 | 1,014,092 | -0.19(-1.17%) |
May 29, 2019 | 16.27 | 16.39 | 16.13 | 16.32 | 1,555,070 | -0.02(-0.09%) |
May 28, 2019 | 16.49 | 16.50 | 16.33 | 16.34 | 1,888,925 | -0.24(-1.48%) |
May 24, 2019 | 16.53 | 16.62 | 16.43 | 16.59 | 723,535 | +0.15(+0.93%) |
May 23, 2019 | 16.42 | 16.54 | 16.32 | 16.43 | 1,081,924 | -0.18(-1.10%) |
May 22, 2019 | 16.39 | 16.68 | 16.39 | 16.62 | 836,589 | +0.08(+0.51%) |
May 21, 2019 | 16.30 | 16.56 | 16.30 | 16.53 | 1,203,187 | +0.30(+1.84%) |
May 20, 2019 | 16.19 | 16.34 | 16.08 | 16.23 | 1,521,157 | -0.05(-0.28%) |
May 17, 2019 | 16.30 | 16.49 | 16.26 | 16.28 | 1,067,198 | -0.19(-1.16%) |
May 16, 2019 | 16.45 | 16.64 | 16.34 | 16.47 | 928,002 | +0.02(+0.09%) |
May 15, 2019 | 16.06 | 16.53 | 16.01 | 16.45 | 1,303,720 | +0.28(+1.70%) |
May 14, 2019 | 16.26 | 16.39 | 16.16 | 16.18 | 1,633,499 | -0.02(-0.14%) |
May 13, 2019 | 16.56 | 16.69 | 16.20 | 16.20 | 3,265,363 | -0.73(-4.29%) |
May 10, 2019 | 16.92 | 17.02 | 16.75 | 16.93 | 1,458,182 | -0.01(-0.05%) |
May 09, 2019 | 16.75 | 16.96 | 16.57 | 16.94 | 1,929,628 | +0.00(+0.00%) |
May 08, 2019 | 16.79 | 17.14 | 16.73 | 16.94 | 2,140,775 | +0.17(+0.99%) |
May 07, 2019 | 16.62 | 16.89 | 16.44 | 16.77 | 3,053,619 | -0.09(-0.54%) |
May 06, 2019 | 16.33 | 16.92 | 16.28 | 16.86 | 3,245,666 | -0.11(-0.62%) |
May 03, 2019 | 16.41 | 17.67 | 16.41 | 16.97 | 6,708,169 | -0.71(-4.00%) |
May 02, 2019 | 18.13 | 18.29 | 17.27 | 17.67 | 5,774,264 | -1.23(-6.53%) |
May 01, 2019 | 18.95 | 19.15 | 18.77 | 18.91 | 2,700,281 | +0.04(+0.20%) |
Apr 30, 2019 | 19.01 | 19.11 | 18.74 | 18.87 | 2,026,972 | -0.09(-0.48%) |
Apr 29, 2019 | 19.29 | 19.29 | 18.91 | 18.96 | 1,880,002 | -0.23(-1.22%) |
Apr 26, 2019 | 19.04 | 19.28 | 18.91 | 19.20 | 1,719,021 | +0.11(+0.59%) |
Apr 25, 2019 | 19.35 | 19.36 | 18.98 | 19.08 | 1,502,723 | -0.23(-1.17%) |
Apr 24, 2019 | 19.26 | 19.43 | 19.14 | 19.31 | 1,311,428 | +0.02(+0.12%) |
Apr 23, 2019 | 19.17 | 19.44 | 19.02 | 19.29 | 1,514,509 | +0.03(+0.16%) |
Apr 22, 2019 | 19.22 | 19.35 | 19.17 | 19.26 | 792,047 | +0.04(+0.20%) |
Apr 18, 2019 | 19.13 | 19.27 | 18.94 | 19.22 | 955,823 | +0.02(+0.12%) |
Apr 17, 2019 | 19.27 | 19.30 | 19.03 | 19.20 | 1,187,866 | -0.07(-0.35%) |
Apr 16, 2019 | 18.92 | 19.29 | 18.77 | 19.26 | 1,118,846 | +0.52(+2.77%) |
Apr 15, 2019 | 18.66 | 18.81 | 18.63 | 18.74 | 1,200,161 | +0.08(+0.40%) |
Apr 12, 2019 | 18.60 | 18.80 | 18.43 | 18.67 | 1,301,487 | +0.26(+1.43%) |
Apr 11, 2019 | 18.21 | 18.46 | 18.13 | 18.40 | 2,988,843 | +0.05(+0.25%) |
Apr 10, 2019 | 18.18 | 18.41 | 17.95 | 18.36 | 3,593,133 | +0.15(+0.83%) |
Apr 09, 2019 | 18.74 | 18.77 | 18.05 | 18.21 | 3,230,845 | -0.74(-3.89%) |
Apr 08, 2019 | 19.01 | 19.08 | 18.86 | 18.95 | 1,938,118 | -0.13(-0.67%) |
Apr 05, 2019 | 19.05 | 19.10 | 18.82 | 19.07 | 1,599,061 | +0.03(+0.16%) |
Apr 04, 2019 | 19.07 | 19.07 | 18.86 | 19.04 | 1,395,432 | -0.05(-0.24%) |
Apr 03, 2019 | 19.17 | 19.29 | 19.03 | 19.09 | 819,670 | +0.11(+0.59%) |
Apr 02, 2019 | 18.89 | 19.20 | 18.83 | 18.98 | 1,202,242 | -0.12(-0.63%) |
Apr 01, 2019 | 18.95 | 19.14 | 18.71 | 19.10 | 1,400,186 | +0.29(+1.56%) |
Mar 29, 2019 | 18.82 | 18.93 | 18.70 | 18.80 | 1,118,426 | +0.12(+0.64%) |
Mar 28, 2019 | 18.60 | 18.86 | 18.53 | 18.68 | 1,241,986 | +0.08(+0.40%) |
Mar 27, 2019 | 18.67 | 18.72 | 18.39 | 18.61 | 1,556,915 | -0.11(-0.56%) |
Mar 26, 2019 | 18.22 | 18.74 | 18.22 | 18.71 | 1,527,689 | +0.66(+3.67%) |
Mar 25, 2019 | 18.16 | 18.24 | 17.84 | 18.05 | 1,220,020 | -0.14(-0.79%) |
Mar 22, 2019 | 18.53 | 18.71 | 17.99 | 18.19 | 1,123,342 | -0.53(-2.81%) |
Mar 21, 2019 | 18.56 | 18.90 | 18.32 | 18.72 | 1,151,569 | +0.07(+0.36%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 18.65 | 1,357,809 | -0.29(-1.51%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.89 | 18.94 | 1,161,404 | -0.23(-1.22%) |
Mar 18, 2019 | 18.85 | 19.20 | 18.75 | 19.17 | 1,335,678 | +0.50(+2.70%) |
Mar 15, 2019 | 18.36 | 18.77 | 18.11 | 18.67 | 8,347,483 | +0.28(+1.51%) |
Mar 14, 2019 | 18.67 | 18.76 | 18.37 | 18.39 | 1,426,791 | -0.30(-1.61%) |
Mar 13, 2019 | 18.52 | 18.73 | 18.40 | 18.69 | 1,672,942 | +0.20(+1.10%) |
Mar 12, 2019 | 18.77 | 19.04 | 18.47 | 18.49 | 1,637,863 | +0.11(+0.61%) |
Mar 11, 2019 | 17.93 | 18.41 | 17.93 | 18.37 | 1,674,758 | +0.60(+3.39%) |
Mar 08, 2019 | 17.62 | 17.91 | 17.51 | 17.77 | 1,100,359 | +0.03(+0.17%) |
Mar 07, 2019 | 18.03 | 18.21 | 17.72 | 17.74 | 1,048,538 | -0.37(-2.04%) |
Mar 06, 2019 | 18.34 | 18.40 | 18.10 | 18.11 | 840,411 | -0.26(-1.43%) |
Mar 05, 2019 | 18.52 | 18.65 | 18.25 | 18.37 | 963,575 | -0.02(-0.08%) |
Mar 04, 2019 | 18.62 | 18.72 | 18.30 | 18.39 | 1,246,709 | -0.20(-1.09%) |