Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.42 | 16.50 | 16.24 | 16.32 | 1,650,947 | -0.27(-1.64%) |
May 30, 2019 | 16.99 | 17.17 | 16.46 | 16.59 | 974,508 | -0.40(-2.36%) |
May 29, 2019 | 16.85 | 17.05 | 16.69 | 16.99 | 1,130,754 | +0.01(+0.05%) |
May 28, 2019 | 17.17 | 17.26 | 16.95 | 16.99 | 878,292 | -0.28(-1.61%) |
May 24, 2019 | 17.03 | 17.28 | 16.99 | 17.26 | 1,243,613 | +0.30(+1.78%) |
May 23, 2019 | 17.33 | 17.39 | 16.84 | 16.96 | 1,414,560 | -0.58(-3.31%) |
May 22, 2019 | 17.84 | 17.92 | 17.49 | 17.54 | 1,062,729 | -0.33(-1.87%) |
May 21, 2019 | 18.01 | 18.11 | 17.85 | 17.88 | 1,310,016 | -0.11(-0.59%) |
May 20, 2019 | 17.89 | 18.09 | 17.89 | 17.98 | 862,125 | +0.07(+0.36%) |
May 17, 2019 | 18.02 | 18.24 | 17.89 | 17.92 | 928,456 | -0.27(-1.48%) |
May 16, 2019 | 18.10 | 18.21 | 18.05 | 18.19 | 1,185,333 | +0.20(+1.14%) |
May 15, 2019 | 17.93 | 18.10 | 17.71 | 17.98 | 1,547,968 | -0.15(-0.81%) |
May 14, 2019 | 17.92 | 18.20 | 17.85 | 18.13 | 1,151,505 | +0.20(+1.14%) |
May 13, 2019 | 18.17 | 18.28 | 17.89 | 17.93 | 1,393,549 | -0.63(-3.39%) |
May 10, 2019 | 18.42 | 18.65 | 18.24 | 18.56 | 1,462,570 | -0.01(-0.04%) |
May 09, 2019 | 18.41 | 18.65 | 18.23 | 18.56 | 1,245,423 | +0.03(+0.18%) |
May 08, 2019 | 18.60 | 18.82 | 18.50 | 18.53 | 1,127,964 | -0.20(-1.05%) |
May 07, 2019 | 18.73 | 18.81 | 18.63 | 18.73 | 1,654,797 | -0.19(-0.99%) |
May 06, 2019 | 18.58 | 19.00 | 18.55 | 18.91 | 1,513,742 | +0.05(+0.26%) |
May 03, 2019 | 18.78 | 18.94 | 18.68 | 18.87 | 1,042,157 | +0.24(+1.27%) |
May 02, 2019 | 18.39 | 18.64 | 18.39 | 18.63 | 1,348,428 | +0.25(+1.33%) |
May 01, 2019 | 18.52 | 18.66 | 18.20 | 18.38 | 1,250,528 | -0.16(-0.84%) |
Apr 30, 2019 | 18.70 | 18.76 | 18.46 | 18.54 | 1,019,649 | -0.11(-0.57%) |
Apr 29, 2019 | 18.24 | 18.80 | 18.24 | 18.65 | 1,707,862 | +0.40(+2.19%) |
Apr 26, 2019 | 17.96 | 18.30 | 17.86 | 18.24 | 1,305,420 | +0.08(+0.45%) |
Apr 25, 2019 | 18.16 | 18.17 | 17.90 | 18.16 | 1,549,349 | -0.14(-0.76%) |
Apr 24, 2019 | 18.42 | 18.44 | 18.24 | 18.30 | 1,008,867 | -0.22(-1.19%) |
Apr 23, 2019 | 18.07 | 18.53 | 18.02 | 18.52 | 3,125,783 | +0.45(+2.49%) |
Apr 22, 2019 | 18.12 | 18.15 | 17.97 | 18.07 | 1,021,641 | -0.11(-0.58%) |
Apr 18, 2019 | 18.48 | 18.49 | 18.12 | 18.18 | 1,632,326 | -0.34(-1.85%) |
Apr 17, 2019 | 18.59 | 18.60 | 18.36 | 18.52 | 1,025,893 | -0.01(-0.04%) |
Apr 16, 2019 | 18.27 | 18.58 | 18.19 | 18.53 | 826,333 | +0.28(+1.52%) |
Apr 15, 2019 | 18.63 | 18.72 | 18.20 | 18.25 | 860,587 | -0.38(-2.06%) |
Apr 12, 2019 | 18.54 | 18.72 | 18.29 | 18.64 | 903,121 | +0.33(+1.78%) |
Apr 11, 2019 | 18.21 | 18.36 | 18.12 | 18.31 | 1,756,990 | +0.20(+1.08%) |
Apr 10, 2019 | 17.94 | 18.14 | 17.77 | 18.11 | 783,166 | +0.17(+0.96%) |
Apr 09, 2019 | 18.14 | 18.19 | 17.89 | 17.94 | 862,772 | -0.30(-1.66%) |
Apr 08, 2019 | 18.20 | 18.40 | 18.16 | 18.24 | 669,629 | -0.04(-0.22%) |
Apr 05, 2019 | 18.25 | 18.38 | 18.13 | 18.29 | 795,785 | +0.04(+0.22%) |
Apr 04, 2019 | 18.09 | 18.30 | 18.03 | 18.24 | 1,159,552 | +0.19(+1.04%) |
Apr 03, 2019 | 18.25 | 18.38 | 17.99 | 18.06 | 1,594,218 | +0.02(+0.09%) |
Apr 02, 2019 | 17.87 | 18.15 | 17.79 | 18.04 | 1,072,289 | +0.04(+0.23%) |
Apr 01, 2019 | 17.63 | 18.00 | 17.59 | 18.00 | 1,244,074 | +0.56(+3.19%) |
Mar 29, 2019 | 17.57 | 17.62 | 17.35 | 17.44 | 1,257,688 | +0.05(+0.28%) |
Mar 28, 2019 | 17.32 | 17.40 | 17.11 | 17.40 | 946,667 | +0.14(+0.80%) |
Mar 27, 2019 | 17.20 | 17.35 | 17.04 | 17.26 | 995,567 | +0.02(+0.14%) |
Mar 26, 2019 | 16.98 | 17.24 | 16.95 | 17.23 | 1,182,089 | +0.36(+2.13%) |
Mar 25, 2019 | 16.89 | 17.07 | 16.76 | 16.87 | 1,394,737 | -0.01(-0.05%) |
Mar 22, 2019 | 17.57 | 17.63 | 16.84 | 16.88 | 1,549,590 | -0.88(-4.97%) |
Mar 21, 2019 | 17.66 | 17.95 | 17.54 | 17.76 | 1,641,343 | -0.07(-0.37%) |
Mar 20, 2019 | 18.50 | 18.64 | 17.80 | 17.83 | 1,529,849 | -0.74(-3.96%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.53 | 18.56 | 1,512,236 | -0.60(-3.15%) |
Mar 18, 2019 | 19.00 | 19.18 | 18.96 | 19.17 | 1,087,295 | +0.23(+1.21%) |
Mar 15, 2019 | 18.95 | 19.13 | 18.90 | 18.94 | 2,903,232 | +0.02(+0.09%) |
Mar 14, 2019 | 18.77 | 18.96 | 18.75 | 18.92 | 946,806 | +0.14(+0.74%) |
Mar 13, 2019 | 18.73 | 18.88 | 18.68 | 18.78 | 1,649,852 | +0.11(+0.61%) |
Mar 12, 2019 | 18.64 | 18.82 | 18.55 | 18.67 | 1,310,646 | +0.02(+0.09%) |
Mar 11, 2019 | 18.55 | 18.74 | 18.40 | 18.65 | 1,636,678 | +0.21(+1.15%) |
Mar 08, 2019 | 18.06 | 18.52 | 18.05 | 18.44 | 1,733,298 | +0.21(+1.17%) |
Mar 07, 2019 | 18.33 | 18.43 | 18.13 | 18.23 | 1,101,351 | -0.23(-1.24%) |
Mar 06, 2019 | 18.84 | 18.96 | 18.45 | 18.46 | 1,237,737 | -0.45(-2.38%) |
Mar 05, 2019 | 18.91 | 18.99 | 18.66 | 18.91 | 747,171 | -0.02(-0.13%) |
Mar 04, 2019 | 19.17 | 19.23 | 18.80 | 18.93 | 755,232 | -0.23(-1.19%) |