Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.03 | 16.08 | 15.97 | 16.00 | 5,443,899 | -0.15(-0.93%) |
May 30, 2019 | 16.19 | 16.25 | 16.08 | 16.15 | 3,467,781 | +0.03(+0.16%) |
May 29, 2019 | 16.15 | 16.18 | 16.06 | 16.12 | 5,917,433 | -0.15(-0.92%) |
May 28, 2019 | 16.47 | 16.51 | 16.27 | 16.27 | 3,306,947 | -0.30(-1.81%) |
May 24, 2019 | 16.52 | 16.61 | 16.47 | 16.57 | 1,428,185 | +0.12(+0.75%) |
May 23, 2019 | 16.36 | 16.47 | 16.30 | 16.45 | 2,210,633 | -0.24(-1.42%) |
May 22, 2019 | 16.64 | 16.73 | 16.60 | 16.69 | 2,708,469 | +0.07(+0.42%) |
May 21, 2019 | 16.64 | 16.73 | 16.57 | 16.62 | 2,982,819 | -0.02(-0.11%) |
May 20, 2019 | 16.50 | 16.64 | 16.47 | 16.63 | 2,130,579 | -0.07(-0.42%) |
May 17, 2019 | 16.80 | 16.86 | 16.69 | 16.70 | 1,848,494 | -0.24(-1.40%) |
May 16, 2019 | 16.80 | 16.95 | 16.76 | 16.94 | 2,558,547 | +0.34(+2.07%) |
May 15, 2019 | 16.29 | 16.63 | 16.26 | 16.60 | 1,607,911 | +0.15(+0.91%) |
May 14, 2019 | 16.41 | 16.56 | 16.35 | 16.45 | 1,513,092 | -0.02(-0.11%) |
May 13, 2019 | 16.52 | 16.55 | 16.39 | 16.47 | 2,621,542 | -0.44(-2.60%) |
May 10, 2019 | 16.89 | 16.93 | 16.70 | 16.91 | 2,874,665 | +0.18(+1.11%) |
May 09, 2019 | 16.59 | 16.77 | 16.55 | 16.72 | 2,313,907 | -0.03(-0.16%) |
May 08, 2019 | 16.88 | 16.91 | 16.74 | 16.75 | 2,444,083 | -0.03(-0.16%) |
May 07, 2019 | 16.84 | 16.88 | 16.70 | 16.77 | 2,229,077 | -0.47(-2.71%) |
May 06, 2019 | 17.06 | 17.24 | 17.04 | 17.24 | 1,627,205 | -0.04(-0.22%) |
May 03, 2019 | 17.19 | 17.29 | 17.18 | 17.28 | 1,623,770 | +0.12(+0.69%) |
May 02, 2019 | 17.30 | 17.30 | 17.14 | 17.16 | 1,679,810 | -0.18(-1.02%) |
May 01, 2019 | 17.49 | 17.54 | 17.31 | 17.34 | 1,124,198 | -0.14(-0.82%) |
Apr 30, 2019 | 17.41 | 17.50 | 17.33 | 17.48 | 1,672,510 | +0.08(+0.44%) |
Apr 29, 2019 | 17.39 | 17.47 | 17.36 | 17.41 | 1,660,215 | +0.04(+0.24%) |
Apr 26, 2019 | 17.28 | 17.39 | 17.23 | 17.36 | 1,541,163 | +0.04(+0.24%) |
Apr 25, 2019 | 17.38 | 17.43 | 17.30 | 17.32 | 2,610,553 | -0.12(-0.68%) |
Apr 24, 2019 | 17.51 | 17.54 | 17.43 | 17.44 | 2,043,252 | -0.03(-0.15%) |
Apr 23, 2019 | 17.43 | 17.52 | 17.41 | 17.47 | 1,889,531 | -0.08(-0.48%) |
Apr 22, 2019 | 17.66 | 17.66 | 17.50 | 17.55 | 2,077,656 | -0.19(-1.05%) |
Apr 18, 2019 | 17.74 | 17.79 | 17.64 | 17.74 | 3,719,780 | +0.06(+0.33%) |
Apr 17, 2019 | 17.89 | 17.93 | 17.65 | 17.68 | 7,289,829 | +0.80(+4.71%) |
Apr 16, 2019 | 16.92 | 16.93 | 16.85 | 16.88 | 1,652,509 | +0.13(+0.76%) |
Apr 15, 2019 | 16.84 | 16.85 | 16.73 | 16.75 | 1,431,287 | +0.07(+0.41%) |
Apr 12, 2019 | 16.77 | 16.77 | 16.66 | 16.69 | 1,847,008 | +0.18(+1.08%) |
Apr 11, 2019 | 16.53 | 16.57 | 16.45 | 16.51 | 1,681,059 | +0.06(+0.36%) |
Apr 10, 2019 | 16.43 | 16.47 | 16.39 | 16.45 | 1,507,045 | -0.03(-0.21%) |
Apr 09, 2019 | 16.59 | 16.60 | 16.47 | 16.48 | 1,996,543 | -0.23(-1.37%) |
Apr 08, 2019 | 16.63 | 16.74 | 16.59 | 16.71 | 2,096,443 | +0.14(+0.87%) |
Apr 05, 2019 | 16.62 | 16.66 | 16.53 | 16.57 | 1,717,958 | -0.06(-0.36%) |
Apr 04, 2019 | 16.64 | 16.68 | 16.60 | 16.63 | 2,023,993 | +0.03(+0.20%) |
Apr 03, 2019 | 16.68 | 16.71 | 16.54 | 16.59 | 2,517,589 | +0.30(+1.82%) |
Apr 02, 2019 | 16.29 | 16.34 | 16.24 | 16.30 | 2,257,288 | +0.10(+0.63%) |
Apr 01, 2019 | 16.18 | 16.26 | 16.14 | 16.20 | 2,487,892 | +0.23(+1.43%) |
Mar 29, 2019 | 15.93 | 16.03 | 15.88 | 15.97 | 1,468,483 | +0.17(+1.07%) |
Mar 28, 2019 | 15.80 | 15.82 | 15.71 | 15.80 | 2,571,583 | +0.03(+0.22%) |
Mar 27, 2019 | 15.83 | 15.87 | 15.70 | 15.76 | 2,408,250 | -0.03(-0.21%) |
Mar 26, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 2,328,957 | +0.08(+0.48%) |
Mar 25, 2019 | 15.69 | 15.79 | 15.67 | 15.72 | 2,171,654 | +0.00(+0.00%) |
Mar 22, 2019 | 16.00 | 16.03 | 15.72 | 15.72 | 3,432,016 | -0.61(-3.73%) |
Mar 21, 2019 | 16.31 | 16.40 | 16.28 | 16.33 | 2,419,581 | -0.15(-0.92%) |
Mar 20, 2019 | 16.48 | 16.59 | 16.37 | 16.48 | 2,467,655 | -0.06(-0.36%) |
Mar 19, 2019 | 16.66 | 16.70 | 16.51 | 16.54 | 2,951,034 | -0.05(-0.31%) |
Mar 18, 2019 | 16.45 | 16.62 | 16.43 | 16.59 | 2,010,028 | +0.29(+1.76%) |
Mar 15, 2019 | 16.31 | 16.36 | 16.23 | 16.31 | 2,768,799 | +0.08(+0.47%) |
Mar 14, 2019 | 16.20 | 16.28 | 16.14 | 16.23 | 1,773,415 | -0.03(-0.21%) |
Mar 13, 2019 | 16.16 | 16.30 | 16.12 | 16.26 | 1,916,160 | +0.25(+1.53%) |
Mar 12, 2019 | 16.05 | 16.14 | 16.01 | 16.02 | 2,363,191 | -0.09(-0.58%) |
Mar 11, 2019 | 15.93 | 16.13 | 15.93 | 16.11 | 3,463,938 | +0.12(+0.74%) |
Mar 08, 2019 | 15.76 | 16.00 | 15.76 | 15.99 | 5,040,777 | -0.03(-0.16%) |
Mar 07, 2019 | 16.12 | 16.15 | 15.97 | 16.02 | 3,022,833 | -0.36(-2.17%) |
Mar 06, 2019 | 16.45 | 16.47 | 16.37 | 16.37 | 2,522,444 | -0.03(-0.15%) |
Mar 05, 2019 | 16.41 | 16.50 | 16.39 | 16.40 | 2,706,123 | +0.01(+0.05%) |
Mar 04, 2019 | 16.48 | 16.52 | 16.30 | 16.39 | 3,701,991 | -0.17(-1.02%) |