Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.37 | 17.38 | 17.32 | 17.35 | 42,096,208 | -0.04(-0.22%) |
May 30, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 7,579,855 | +0.02(+0.09%) |
May 29, 2019 | 17.40 | 17.41 | 17.37 | 17.37 | 13,955,265 | -0.05(-0.26%) |
May 28, 2019 | 17.41 | 17.44 | 17.41 | 17.41 | 3,396,922 | +0.01(+0.04%) |
May 24, 2019 | 17.41 | 17.43 | 17.40 | 17.41 | 3,438,100 | -0.01(-0.04%) |
May 23, 2019 | 17.45 | 17.47 | 17.39 | 17.41 | 9,021,989 | -0.05(-0.31%) |
May 22, 2019 | 17.46 | 17.48 | 17.46 | 17.47 | 1,717,762 | -0.02(-0.09%) |
May 21, 2019 | 17.47 | 17.50 | 17.46 | 17.48 | 2,492,523 | +0.03(+0.18%) |
May 20, 2019 | 17.45 | 17.47 | 17.45 | 17.45 | 2,900,768 | -0.03(-0.15%) |
May 17, 2019 | 17.48 | 17.49 | 17.46 | 17.48 | 3,077,201 | -0.02(-0.09%) |
May 16, 2019 | 17.43 | 17.49 | 17.43 | 17.49 | 4,641,019 | +0.06(+0.35%) |
May 15, 2019 | 17.43 | 17.45 | 17.41 | 17.43 | 3,627,529 | +0.02(+0.13%) |
May 14, 2019 | 17.40 | 17.44 | 17.40 | 17.41 | 3,382,473 | +0.01(+0.04%) |
May 13, 2019 | 17.41 | 17.43 | 17.37 | 17.40 | 7,818,649 | -0.06(-0.35%) |
May 10, 2019 | 17.40 | 17.46 | 17.39 | 17.46 | 7,814,371 | +0.05(+0.26%) |
May 09, 2019 | 17.38 | 17.44 | 17.38 | 17.42 | 13,440,872 | -0.06(-0.35%) |
May 08, 2019 | 17.49 | 17.49 | 17.47 | 17.48 | 2,921,962 | -0.01(-0.04%) |
May 07, 2019 | 17.51 | 17.51 | 17.46 | 17.49 | 9,756,666 | -0.05(-0.26%) |
May 06, 2019 | 17.53 | 17.54 | 17.49 | 17.53 | 4,595,535 | -0.02(-0.13%) |
May 03, 2019 | 17.53 | 17.56 | 17.52 | 17.56 | 5,727,647 | +0.04(+0.22%) |
May 02, 2019 | 17.53 | 17.54 | 17.52 | 17.52 | 4,701,208 | +0.00(+0.00%) |
May 01, 2019 | 17.53 | 17.54 | 17.51 | 17.52 | 5,009,948 | -0.01(-0.04%) |
Apr 30, 2019 | 17.51 | 17.53 | 17.49 | 17.53 | 5,842,688 | +0.03(+0.17%) |
Apr 29, 2019 | 17.48 | 17.50 | 17.48 | 17.49 | 2,183,460 | +0.01(+0.04%) |
Apr 26, 2019 | 17.49 | 17.49 | 17.48 | 17.49 | 3,258,729 | +0.02(+0.09%) |
Apr 25, 2019 | 17.49 | 17.49 | 17.46 | 17.47 | 8,432,843 | +0.01(+0.04%) |
Apr 24, 2019 | 17.51 | 17.53 | 17.46 | 17.46 | 9,738,753 | -0.05(-0.30%) |
Apr 23, 2019 | 17.48 | 17.52 | 17.46 | 17.52 | 10,574,308 | +0.05(+0.26%) |
Apr 22, 2019 | 17.46 | 17.49 | 17.39 | 17.47 | 3,031,853 | +0.02(+0.14%) |
Apr 18, 2019 | 17.42 | 17.46 | 17.42 | 17.45 | 7,693,146 | +0.03(+0.17%) |
Apr 17, 2019 | 17.43 | 17.44 | 17.41 | 17.42 | 4,943,645 | +0.00(+0.00%) |
Apr 16, 2019 | 17.43 | 17.44 | 17.42 | 17.42 | 6,850,778 | +0.00(+0.00%) |
Apr 15, 2019 | 17.41 | 17.43 | 17.40 | 17.42 | 6,190,833 | +0.01(+0.04%) |
Apr 12, 2019 | 17.44 | 17.44 | 17.40 | 17.41 | 2,811,683 | -0.02(-0.09%) |
Apr 11, 2019 | 17.40 | 17.43 | 17.37 | 17.43 | 4,501,694 | +0.04(+0.22%) |
Apr 10, 2019 | 17.37 | 17.42 | 17.37 | 17.39 | 11,303,413 | +0.02(+0.13%) |
Apr 09, 2019 | 17.34 | 17.37 | 17.34 | 17.36 | 5,449,823 | +0.01(+0.04%) |
Apr 08, 2019 | 17.35 | 17.36 | 17.34 | 17.36 | 4,349,488 | +0.02(+0.09%) |
Apr 05, 2019 | 17.34 | 17.37 | 17.32 | 17.34 | 9,978,865 | +0.04(+0.22%) |
Apr 04, 2019 | 17.30 | 17.33 | 17.29 | 17.30 | 13,963,185 | +0.05(+0.31%) |
Apr 03, 2019 | 17.27 | 17.28 | 17.25 | 17.25 | 11,150,895 | +0.01(+0.04%) |
Apr 02, 2019 | 17.24 | 17.26 | 17.22 | 17.24 | 11,213,858 | +0.04(+0.22%) |
Apr 01, 2019 | 17.21 | 17.25 | 17.20 | 17.20 | 15,331,641 | +0.00(+0.00%) |
Mar 29, 2019 | 17.15 | 17.20 | 17.14 | 17.20 | 10,189,277 | +0.08(+0.49%) |
Mar 28, 2019 | 17.14 | 17.16 | 17.12 | 17.12 | 14,096,661 | -0.01(-0.04%) |
Mar 27, 2019 | 17.15 | 17.16 | 17.11 | 17.13 | 16,820,104 | -0.01(-0.04%) |
Mar 26, 2019 | 17.13 | 17.14 | 17.09 | 17.14 | 14,432,211 | +0.01(+0.04%) |
Mar 25, 2019 | 17.05 | 17.13 | 17.03 | 17.13 | 18,724,688 | +0.07(+0.40%) |
Mar 22, 2019 | 17.19 | 17.20 | 17.06 | 17.06 | 14,598,068 | -0.15(-0.88%) |
Mar 21, 2019 | 17.24 | 17.26 | 17.19 | 17.21 | 11,816,427 | -0.05(-0.31%) |
Mar 20, 2019 | 17.23 | 17.27 | 17.21 | 17.27 | 4,311,383 | +0.03(+0.18%) |
Mar 19, 2019 | 17.24 | 17.26 | 17.23 | 17.24 | 2,179,604 | +0.01(+0.04%) |
Mar 18, 2019 | 17.24 | 17.27 | 17.22 | 17.23 | 6,557,627 | -0.03(-0.15%) |
Mar 15, 2019 | 17.25 | 17.27 | 17.24 | 17.25 | 5,508,479 | +0.01(+0.04%) |
Mar 14, 2019 | 17.25 | 17.27 | 17.25 | 17.25 | 4,695,306 | -0.02(-0.13%) |
Mar 13, 2019 | 17.21 | 17.27 | 17.21 | 17.27 | 7,912,750 | +0.05(+0.31%) |
Mar 12, 2019 | 17.19 | 17.25 | 17.19 | 17.22 | 6,981,275 | +0.02(+0.09%) |
Mar 11, 2019 | 17.20 | 17.20 | 17.19 | 17.20 | 2,521,766 | +0.00(+0.00%) |
Mar 08, 2019 | 17.20 | 17.20 | 17.16 | 17.20 | 4,974,988 | -0.02(-0.13%) |
Mar 07, 2019 | 17.23 | 17.23 | 17.19 | 17.22 | 8,594,755 | -0.02(-0.13%) |
Mar 06, 2019 | 17.27 | 17.28 | 17.22 | 17.25 | 24,254,364 | -0.04(-0.22%) |
Mar 05, 2019 | 17.28 | 17.29 | 17.26 | 17.28 | 15,472,459 | -0.01(-0.04%) |
Mar 04, 2019 | 17.27 | 17.29 | 17.25 | 17.29 | 8,545,547 | +0.02(+0.13%) |