Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.00 | 15.05 | 14.45 | 14.50 | 12,719,500 | -0.71(-4.69%) |
May 30, 2019 | 15.16 | 15.29 | 15.02 | 15.21 | 7,092,940 | +0.05(+0.30%) |
May 29, 2019 | 15.32 | 15.48 | 15.01 | 15.16 | 8,648,495 | -0.28(-1.84%) |
May 28, 2019 | 15.57 | 15.86 | 15.41 | 15.45 | 8,795,695 | -0.10(-0.64%) |
May 24, 2019 | 15.64 | 15.78 | 15.45 | 15.55 | 7,613,000 | +0.05(+0.32%) |
May 23, 2019 | 16.13 | 16.14 | 15.34 | 15.50 | 13,600,955 | -0.89(-5.45%) |
May 22, 2019 | 16.39 | 16.52 | 16.31 | 16.39 | 3,689,625 | -0.12(-0.73%) |
May 21, 2019 | 16.49 | 16.59 | 16.39 | 16.51 | 4,576,725 | +0.11(+0.68%) |
May 20, 2019 | 16.32 | 16.41 | 16.14 | 16.40 | 4,412,780 | -0.12(-0.75%) |
May 17, 2019 | 16.47 | 16.81 | 16.36 | 16.52 | 6,369,500 | -0.12(-0.74%) |
May 16, 2019 | 16.22 | 16.72 | 16.22 | 16.65 | 6,355,605 | +0.44(+2.70%) |
May 15, 2019 | 16.15 | 16.45 | 16.10 | 16.21 | 5,569,660 | -0.03(-0.18%) |
May 14, 2019 | 16.00 | 16.33 | 16.00 | 16.24 | 6,942,105 | +0.34(+2.15%) |
May 13, 2019 | 16.15 | 16.35 | 15.88 | 15.90 | 9,609,240 | -0.68(-4.11%) |
May 10, 2019 | 16.25 | 16.64 | 16.07 | 16.58 | 8,692,500 | +0.22(+1.33%) |
May 09, 2019 | 16.05 | 16.45 | 15.95 | 16.36 | 7,244,085 | +0.03(+0.20%) |
May 08, 2019 | 16.32 | 16.44 | 16.18 | 16.33 | 7,460,825 | -0.03(-0.16%) |
May 07, 2019 | 16.80 | 16.83 | 16.15 | 16.36 | 15,485,025 | -0.65(-3.80%) |
May 06, 2019 | 16.73 | 17.04 | 16.57 | 17.00 | 11,780,915 | -0.19(-1.11%) |
May 03, 2019 | 17.21 | 17.34 | 16.56 | 17.19 | 21,916,000 | -1.11(-6.06%) |
May 02, 2019 | 18.36 | 18.52 | 18.10 | 18.30 | 10,788,760 | -0.08(-0.41%) |
May 01, 2019 | 18.73 | 18.73 | 18.36 | 18.38 | 7,588,795 | -0.31(-1.64%) |
Apr 30, 2019 | 18.60 | 18.75 | 18.52 | 18.68 | 6,330,770 | +0.08(+0.42%) |
Apr 29, 2019 | 18.70 | 18.84 | 18.55 | 18.61 | 6,573,220 | +0.00(+0.01%) |
Apr 26, 2019 | 18.60 | 18.68 | 18.28 | 18.60 | 5,957,000 | +0.02(+0.13%) |
Apr 25, 2019 | 18.56 | 18.68 | 18.27 | 18.58 | 7,054,505 | +0.13(+0.69%) |
Apr 24, 2019 | 18.49 | 18.64 | 18.41 | 18.45 | 6,924,765 | +0.05(+0.29%) |
Apr 23, 2019 | 18.36 | 18.43 | 18.06 | 18.40 | 8,966,085 | +0.08(+0.46%) |
Apr 22, 2019 | 18.17 | 18.39 | 18.12 | 18.31 | 6,223,035 | +0.10(+0.54%) |
Apr 18, 2019 | 17.97 | 18.22 | 17.64 | 18.22 | 11,044,000 | -0.26(-1.40%) |
Apr 17, 2019 | 18.87 | 18.99 | 18.31 | 18.47 | 8,887,890 | -0.34(-1.79%) |
Apr 16, 2019 | 19.19 | 19.39 | 18.69 | 18.81 | 10,923,000 | -0.23(-1.23%) |
Apr 15, 2019 | 18.57 | 19.12 | 18.56 | 19.04 | 12,610,520 | +0.50(+2.71%) |
Apr 12, 2019 | 18.06 | 18.58 | 18.00 | 18.54 | 12,526,500 | +0.61(+3.38%) |
Apr 11, 2019 | 18.00 | 18.17 | 17.80 | 17.94 | 10,151,060 | +0.01(+0.07%) |
Apr 10, 2019 | 17.52 | 17.99 | 17.48 | 17.92 | 13,900,060 | +0.46(+2.65%) |
Apr 09, 2019 | 17.09 | 17.49 | 17.07 | 17.46 | 9,002,425 | +0.25(+1.43%) |
Apr 08, 2019 | 16.82 | 17.37 | 16.66 | 17.22 | 8,107,295 | +0.39(+2.34%) |
Apr 05, 2019 | 16.79 | 17.01 | 16.69 | 16.82 | 5,693,000 | +0.12(+0.73%) |
Apr 04, 2019 | 17.56 | 17.57 | 16.49 | 16.70 | 16,136,750 | -0.80(-4.56%) |
Apr 03, 2019 | 17.22 | 17.59 | 17.22 | 17.50 | 8,165,095 | +0.37(+2.17%) |
Apr 02, 2019 | 17.08 | 17.18 | 16.85 | 17.13 | 9,621,470 | +0.08(+0.48%) |
Apr 01, 2019 | 16.92 | 17.19 | 16.65 | 17.04 | 6,107,060 | +0.25(+1.49%) |
Mar 29, 2019 | 16.58 | 16.81 | 16.45 | 16.79 | 6,697,000 | +0.32(+1.97%) |
Mar 28, 2019 | 16.43 | 16.59 | 16.33 | 16.47 | 4,585,680 | +0.10(+0.64%) |
Mar 27, 2019 | 16.95 | 16.98 | 16.17 | 16.37 | 9,904,210 | -0.60(-3.55%) |
Mar 26, 2019 | 17.18 | 17.27 | 16.91 | 16.97 | 4,902,395 | -0.04(-0.21%) |
Mar 25, 2019 | 16.92 | 17.12 | 16.70 | 17.00 | 4,324,785 | -0.03(-0.20%) |
Mar 22, 2019 | 17.60 | 17.64 | 17.02 | 17.04 | 6,605,000 | -0.62(-3.52%) |
Mar 21, 2019 | 17.11 | 17.67 | 17.09 | 17.66 | 7,600,915 | +0.54(+3.15%) |
Mar 20, 2019 | 17.20 | 17.39 | 16.90 | 17.12 | 6,940,990 | +0.06(+0.33%) |
Mar 19, 2019 | 16.99 | 17.08 | 16.73 | 17.06 | 9,018,610 | +0.16(+0.96%) |
Mar 18, 2019 | 16.68 | 16.91 | 16.60 | 16.90 | 7,613,825 | +0.25(+1.50%) |
Mar 15, 2019 | 16.90 | 16.93 | 16.65 | 16.65 | 18,950,500 | -0.22(-1.33%) |
Mar 14, 2019 | 16.72 | 16.93 | 16.70 | 16.88 | 5,087,560 | +0.14(+0.86%) |
Mar 13, 2019 | 16.53 | 16.89 | 16.53 | 16.73 | 7,133,575 | +0.25(+1.53%) |
Mar 12, 2019 | 16.53 | 16.60 | 16.33 | 16.48 | 6,425,275 | -0.03(-0.19%) |
Mar 11, 2019 | 16.26 | 16.53 | 16.23 | 16.51 | 7,144,750 | +0.38(+2.34%) |
Mar 08, 2019 | 16.33 | 16.34 | 15.94 | 16.13 | 9,239,500 | -0.36(-2.19%) |
Mar 07, 2019 | 16.58 | 16.78 | 16.48 | 16.50 | 10,010,985 | -0.08(-0.51%) |
Mar 06, 2019 | 16.75 | 16.85 | 16.50 | 16.58 | 6,130,685 | -0.14(-0.86%) |
Mar 05, 2019 | 16.70 | 16.85 | 16.64 | 16.72 | 5,750,105 | -0.04(-0.24%) |
Mar 04, 2019 | 17.44 | 17.47 | 16.47 | 16.76 | 9,218,320 | -0.62(-3.58%) |