Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.50 | 17.51 | 17.44 | 17.47 | 41,785,168 | -0.04(-0.22%) |
May 30, 2019 | 17.51 | 17.53 | 17.50 | 17.51 | 7,523,849 | +0.02(+0.09%) |
May 29, 2019 | 17.53 | 17.54 | 17.50 | 17.50 | 13,852,153 | -0.05(-0.26%) |
May 28, 2019 | 17.54 | 17.57 | 17.54 | 17.54 | 3,371,823 | +0.01(+0.04%) |
May 24, 2019 | 17.54 | 17.56 | 17.53 | 17.54 | 3,412,697 | -0.01(-0.04%) |
May 23, 2019 | 17.58 | 17.60 | 17.52 | 17.54 | 8,955,328 | -0.05(-0.31%) |
May 22, 2019 | 17.59 | 17.61 | 17.59 | 17.60 | 1,705,070 | -0.02(-0.09%) |
May 21, 2019 | 17.60 | 17.63 | 17.59 | 17.61 | 2,474,106 | +0.03(+0.18%) |
May 20, 2019 | 17.58 | 17.60 | 17.58 | 17.58 | 2,879,335 | -0.03(-0.15%) |
May 17, 2019 | 17.61 | 17.62 | 17.59 | 17.61 | 3,054,464 | -0.02(-0.09%) |
May 16, 2019 | 17.56 | 17.62 | 17.56 | 17.62 | 4,606,727 | +0.06(+0.35%) |
May 15, 2019 | 17.56 | 17.58 | 17.54 | 17.56 | 3,600,726 | +0.02(+0.13%) |
May 14, 2019 | 17.53 | 17.57 | 17.53 | 17.54 | 3,357,480 | +0.01(+0.04%) |
May 13, 2019 | 17.54 | 17.56 | 17.50 | 17.53 | 7,760,879 | -0.06(-0.35%) |
May 10, 2019 | 17.53 | 17.59 | 17.52 | 17.59 | 7,756,632 | +0.05(+0.26%) |
May 09, 2019 | 17.51 | 17.57 | 17.51 | 17.55 | 13,341,560 | -0.06(-0.35%) |
May 08, 2019 | 17.62 | 17.62 | 17.60 | 17.61 | 2,900,372 | -0.01(-0.04%) |
May 07, 2019 | 17.64 | 17.64 | 17.59 | 17.62 | 9,684,576 | -0.05(-0.26%) |
May 06, 2019 | 17.66 | 17.67 | 17.62 | 17.66 | 4,561,579 | -0.02(-0.13%) |
May 03, 2019 | 17.66 | 17.69 | 17.65 | 17.69 | 5,685,326 | +0.04(+0.22%) |
May 02, 2019 | 17.66 | 17.67 | 17.65 | 17.65 | 4,666,471 | +0.00(+0.00%) |
May 01, 2019 | 17.66 | 17.67 | 17.64 | 17.65 | 4,972,930 | -0.01(-0.04%) |
Apr 30, 2019 | 17.64 | 17.66 | 17.62 | 17.66 | 5,799,518 | +0.03(+0.17%) |
Apr 29, 2019 | 17.61 | 17.63 | 17.61 | 17.62 | 2,167,327 | +0.01(+0.04%) |
Apr 26, 2019 | 17.62 | 17.62 | 17.61 | 17.62 | 3,234,651 | +0.02(+0.09%) |
Apr 25, 2019 | 17.62 | 17.62 | 17.59 | 17.60 | 8,370,534 | +0.01(+0.04%) |
Apr 24, 2019 | 17.64 | 17.66 | 17.59 | 17.59 | 9,666,796 | -0.05(-0.30%) |
Apr 23, 2019 | 17.61 | 17.65 | 17.59 | 17.65 | 10,496,177 | +0.05(+0.26%) |
Apr 22, 2019 | 17.59 | 17.62 | 17.52 | 17.60 | 3,009,451 | +0.02(+0.14%) |
Apr 18, 2019 | 17.55 | 17.59 | 17.55 | 17.58 | 7,636,303 | +0.03(+0.17%) |
Apr 17, 2019 | 17.56 | 17.57 | 17.54 | 17.55 | 4,907,118 | +0.00(+0.00%) |
Apr 16, 2019 | 17.56 | 17.57 | 17.55 | 17.55 | 6,800,159 | +0.00(+0.00%) |
Apr 15, 2019 | 17.54 | 17.56 | 17.53 | 17.55 | 6,145,090 | +0.01(+0.04%) |
Apr 12, 2019 | 17.57 | 17.57 | 17.53 | 17.54 | 2,790,908 | -0.02(-0.09%) |
Apr 11, 2019 | 17.53 | 17.56 | 17.50 | 17.55 | 4,468,432 | +0.04(+0.22%) |
Apr 10, 2019 | 17.50 | 17.55 | 17.50 | 17.52 | 11,219,895 | +0.02(+0.13%) |
Apr 09, 2019 | 17.47 | 17.50 | 17.47 | 17.49 | 5,409,556 | +0.01(+0.04%) |
Apr 08, 2019 | 17.48 | 17.49 | 17.47 | 17.49 | 4,317,350 | +0.02(+0.09%) |
Apr 05, 2019 | 17.47 | 17.50 | 17.45 | 17.47 | 9,905,133 | +0.04(+0.22%) |
Apr 04, 2019 | 17.43 | 17.46 | 17.42 | 17.43 | 13,860,014 | +0.05(+0.31%) |
Apr 03, 2019 | 17.39 | 17.41 | 17.38 | 17.38 | 11,068,503 | +0.01(+0.04%) |
Apr 02, 2019 | 17.37 | 17.39 | 17.35 | 17.37 | 11,131,001 | +0.04(+0.22%) |
Apr 01, 2019 | 17.34 | 17.38 | 17.33 | 17.33 | 15,218,359 | +0.00(+0.00%) |
Mar 29, 2019 | 17.28 | 17.33 | 17.27 | 17.33 | 10,113,991 | +0.08(+0.49%) |
Mar 28, 2019 | 17.26 | 17.29 | 17.25 | 17.25 | 13,992,504 | -0.01(-0.04%) |
Mar 27, 2019 | 17.28 | 17.29 | 17.23 | 17.26 | 16,695,824 | -0.01(-0.04%) |
Mar 26, 2019 | 17.26 | 17.26 | 17.22 | 17.26 | 14,325,575 | +0.01(+0.04%) |
Mar 25, 2019 | 17.18 | 17.26 | 17.16 | 17.26 | 18,586,336 | +0.07(+0.40%) |
Mar 22, 2019 | 17.32 | 17.33 | 17.19 | 17.19 | 14,490,207 | -0.15(-0.88%) |
Mar 21, 2019 | 17.37 | 17.39 | 17.32 | 17.34 | 11,729,118 | -0.05(-0.31%) |
Mar 20, 2019 | 17.36 | 17.40 | 17.34 | 17.39 | 4,279,527 | +0.03(+0.18%) |
Mar 19, 2019 | 17.36 | 17.39 | 17.36 | 17.36 | 2,163,499 | +0.01(+0.04%) |
Mar 18, 2019 | 17.37 | 17.39 | 17.35 | 17.36 | 6,509,174 | -0.03(-0.15%) |
Mar 15, 2019 | 17.38 | 17.40 | 17.37 | 17.38 | 5,467,778 | +0.01(+0.04%) |
Mar 14, 2019 | 17.38 | 17.40 | 17.37 | 17.37 | 4,660,614 | -0.02(-0.13%) |
Mar 13, 2019 | 17.34 | 17.40 | 17.34 | 17.40 | 7,854,285 | +0.05(+0.31%) |
Mar 12, 2019 | 17.32 | 17.37 | 17.31 | 17.34 | 6,929,692 | +0.02(+0.09%) |
Mar 11, 2019 | 17.33 | 17.33 | 17.31 | 17.33 | 2,503,133 | +0.00(+0.00%) |
Mar 08, 2019 | 17.33 | 17.33 | 17.29 | 17.33 | 4,938,228 | -0.02(-0.13%) |
Mar 07, 2019 | 17.36 | 17.36 | 17.32 | 17.35 | 8,531,250 | -0.02(-0.13%) |
Mar 06, 2019 | 17.40 | 17.41 | 17.34 | 17.37 | 24,075,152 | -0.04(-0.22%) |
Mar 05, 2019 | 17.41 | 17.42 | 17.39 | 17.41 | 15,358,136 | -0.01(-0.04%) |
Mar 04, 2019 | 17.40 | 17.42 | 17.38 | 17.42 | 8,482,405 | +0.02(+0.13%) |