Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.42 | 16.58 | 16.28 | 16.58 | 8,060,425 | +0.04(+0.27%) |
May 30, 2019 | 16.74 | 16.78 | 16.52 | 16.53 | 8,634,066 | -0.16(-0.97%) |
May 29, 2019 | 16.86 | 16.94 | 16.55 | 16.69 | 8,868,145 | -0.17(-1.01%) |
May 28, 2019 | 16.92 | 17.10 | 16.86 | 16.86 | 9,495,147 | +0.02(+0.11%) |
May 24, 2019 | 16.71 | 16.88 | 16.64 | 16.85 | 4,321,254 | +0.22(+1.30%) |
May 23, 2019 | 16.55 | 16.68 | 16.44 | 16.63 | 5,294,904 | -0.12(-0.70%) |
May 22, 2019 | 16.84 | 16.87 | 16.68 | 16.75 | 3,721,726 | -0.14(-0.85%) |
May 21, 2019 | 16.87 | 16.96 | 16.73 | 16.89 | 10,002,283 | +0.10(+0.59%) |
May 20, 2019 | 16.89 | 16.90 | 16.70 | 16.79 | 3,412,676 | -0.08(-0.48%) |
May 17, 2019 | 16.63 | 16.89 | 16.61 | 16.87 | 6,904,932 | +0.22(+1.30%) |
May 16, 2019 | 16.55 | 16.73 | 16.53 | 16.66 | 7,062,920 | +0.17(+1.04%) |
May 15, 2019 | 16.37 | 16.56 | 16.33 | 16.49 | 5,998,318 | +0.10(+0.63%) |
May 14, 2019 | 16.55 | 16.57 | 16.38 | 16.38 | 5,974,873 | +0.21(+1.30%) |
May 13, 2019 | 16.00 | 16.18 | 15.90 | 16.17 | 8,143,204 | +0.18(+1.11%) |
May 10, 2019 | 16.08 | 16.15 | 15.74 | 16.00 | 10,379,277 | +0.13(+0.82%) |
May 09, 2019 | 15.91 | 16.02 | 15.80 | 15.87 | 5,170,109 | -0.08(-0.49%) |
May 08, 2019 | 15.88 | 16.04 | 15.86 | 15.94 | 4,859,473 | +0.07(+0.47%) |
May 07, 2019 | 15.85 | 15.95 | 15.77 | 15.87 | 4,939,467 | -0.09(-0.54%) |
May 06, 2019 | 15.75 | 15.97 | 15.75 | 15.96 | 5,304,833 | +0.05(+0.30%) |
May 03, 2019 | 15.79 | 15.93 | 15.77 | 15.91 | 5,142,987 | +0.15(+0.96%) |
May 02, 2019 | 15.97 | 15.97 | 15.67 | 15.76 | 7,088,779 | -0.23(-1.44%) |
May 01, 2019 | 16.06 | 16.13 | 15.95 | 15.99 | 19,603,734 | -0.05(-0.30%) |
Apr 30, 2019 | 16.22 | 16.24 | 15.97 | 16.03 | 6,534,182 | -0.16(-0.99%) |
Apr 29, 2019 | 16.26 | 16.27 | 16.06 | 16.20 | 3,604,244 | -0.04(-0.24%) |
Apr 26, 2019 | 16.41 | 16.41 | 16.13 | 16.23 | 8,214,864 | -0.16(-1.01%) |
Apr 25, 2019 | 16.43 | 16.45 | 16.20 | 16.40 | 8,431,669 | -0.02(-0.13%) |
Apr 24, 2019 | 16.33 | 16.48 | 16.29 | 16.42 | 8,021,732 | +0.07(+0.42%) |
Apr 23, 2019 | 16.17 | 16.36 | 16.09 | 16.35 | 6,107,112 | +0.15(+0.91%) |
Apr 22, 2019 | 16.18 | 16.26 | 16.12 | 16.20 | 8,678,108 | +0.06(+0.38%) |
Apr 18, 2019 | 16.12 | 16.16 | 16.01 | 16.14 | 5,265,779 | +0.03(+0.19%) |
Apr 17, 2019 | 16.16 | 16.23 | 16.03 | 16.11 | 5,259,012 | +0.00(+0.03%) |
Apr 16, 2019 | 16.21 | 16.23 | 16.09 | 16.11 | 3,665,184 | -0.07(-0.43%) |
Apr 15, 2019 | 16.29 | 16.29 | 16.16 | 16.18 | 6,007,294 | -0.09(-0.53%) |
Apr 12, 2019 | 16.23 | 16.26 | 16.10 | 16.26 | 4,434,340 | +0.13(+0.81%) |
Apr 11, 2019 | 15.93 | 16.17 | 15.93 | 16.13 | 4,136,473 | +0.17(+1.09%) |
Apr 10, 2019 | 16.03 | 16.07 | 15.95 | 15.96 | 4,457,530 | -0.03(-0.19%) |
Apr 09, 2019 | 16.12 | 16.13 | 15.94 | 15.99 | 6,377,863 | -0.11(-0.67%) |
Apr 08, 2019 | 16.06 | 16.13 | 16.00 | 16.10 | 5,291,203 | +0.06(+0.35%) |
Apr 05, 2019 | 15.96 | 16.04 | 15.88 | 16.04 | 5,150,128 | +0.06(+0.35%) |
Apr 04, 2019 | 15.97 | 16.06 | 15.88 | 15.99 | 5,986,043 | -0.01(-0.05%) |
Apr 03, 2019 | 15.87 | 16.01 | 15.83 | 16.00 | 6,612,571 | +0.10(+0.66%) |
Apr 02, 2019 | 15.84 | 15.95 | 15.80 | 15.89 | 5,874,063 | +0.09(+0.58%) |
Apr 01, 2019 | 15.83 | 15.85 | 15.56 | 15.80 | 9,505,179 | +0.06(+0.39%) |
Mar 29, 2019 | 16.01 | 16.01 | 15.73 | 15.74 | 9,474,578 | -0.16(-1.01%) |
Mar 28, 2019 | 15.90 | 15.95 | 15.79 | 15.90 | 4,686,550 | -0.01(-0.08%) |
Mar 27, 2019 | 15.87 | 15.99 | 15.70 | 15.91 | 4,989,671 | +0.03(+0.19%) |
Mar 26, 2019 | 15.91 | 16.07 | 15.83 | 15.88 | 4,967,396 | +0.04(+0.25%) |
Mar 25, 2019 | 15.81 | 15.85 | 15.67 | 15.84 | 5,476,401 | -0.05(-0.30%) |
Mar 22, 2019 | 15.91 | 15.95 | 15.77 | 15.89 | 6,015,433 | -0.07(-0.46%) |
Mar 21, 2019 | 16.02 | 16.10 | 15.91 | 15.96 | 10,430,129 | -0.11(-0.68%) |
Mar 20, 2019 | 16.08 | 16.24 | 15.94 | 16.07 | 7,602,716 | -0.01(-0.05%) |
Mar 19, 2019 | 16.04 | 16.20 | 16.03 | 16.08 | 6,815,416 | +0.08(+0.49%) |
Mar 18, 2019 | 15.87 | 16.00 | 15.84 | 16.00 | 7,636,552 | +0.15(+0.96%) |
Mar 15, 2019 | 16.06 | 16.09 | 15.83 | 15.85 | 7,589,845 | -0.23(-1.43%) |
Mar 14, 2019 | 16.00 | 16.12 | 15.98 | 16.08 | 5,056,537 | +0.03(+0.22%) |
Mar 13, 2019 | 16.03 | 16.11 | 15.95 | 16.05 | 6,634,715 | +0.09(+0.54%) |
Mar 12, 2019 | 15.84 | 16.06 | 15.84 | 15.96 | 5,439,031 | +0.12(+0.77%) |
Mar 11, 2019 | 15.63 | 15.92 | 15.63 | 15.84 | 7,854,530 | +0.24(+1.56%) |
Mar 08, 2019 | 15.71 | 15.71 | 15.50 | 15.60 | 11,264,394 | -0.23(-1.45%) |
Mar 07, 2019 | 15.71 | 15.83 | 15.58 | 15.83 | 14,833,444 | +0.17(+1.08%) |
Mar 06, 2019 | 15.45 | 15.69 | 15.44 | 15.66 | 7,651,273 | +0.20(+1.26%) |
Mar 05, 2019 | 15.22 | 15.48 | 15.22 | 15.46 | 11,490,705 | +0.24(+1.60%) |
Mar 04, 2019 | 15.53 | 15.53 | 15.11 | 15.22 | 25,369,802 | -0.95(-5.88%) |