Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.31 | 12.50 | 12.17 | 12.26 | 14,222,165 | -0.44(-3.45%) |
May 30, 2019 | 13.11 | 13.20 | 12.65 | 12.70 | 13,030,603 | -0.44(-3.34%) |
May 29, 2019 | 13.05 | 13.14 | 12.89 | 13.13 | 14,666,255 | -0.22(-1.67%) |
May 28, 2019 | 13.52 | 13.56 | 13.32 | 13.36 | 8,936,408 | -0.09(-0.69%) |
May 24, 2019 | 13.75 | 13.85 | 13.34 | 13.45 | 9,023,013 | -0.12(-0.89%) |
May 23, 2019 | 14.07 | 14.12 | 13.52 | 13.57 | 15,166,511 | -0.81(-5.64%) |
May 22, 2019 | 14.59 | 14.67 | 14.27 | 14.38 | 12,931,984 | -0.38(-2.59%) |
May 21, 2019 | 14.55 | 14.93 | 14.54 | 14.76 | 11,953,599 | +0.28(+1.93%) |
May 20, 2019 | 14.36 | 14.69 | 14.35 | 14.48 | 11,721,932 | +0.07(+0.45%) |
May 17, 2019 | 14.49 | 14.61 | 14.41 | 14.42 | 9,663,184 | -0.22(-1.53%) |
May 16, 2019 | 14.49 | 14.75 | 14.48 | 14.64 | 10,488,385 | +0.26(+1.81%) |
May 15, 2019 | 14.23 | 14.48 | 14.16 | 14.38 | 7,642,495 | -0.03(-0.19%) |
May 14, 2019 | 14.01 | 14.60 | 14.01 | 14.41 | 10,340,618 | +0.45(+3.20%) |
May 13, 2019 | 14.06 | 14.18 | 13.80 | 13.96 | 11,095,926 | -0.21(-1.51%) |
May 10, 2019 | 14.12 | 14.24 | 13.94 | 14.18 | 9,719,657 | -0.01(-0.07%) |
May 09, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 11,165,587 | -0.27(-1.86%) |
May 08, 2019 | 14.33 | 14.78 | 14.29 | 14.46 | 13,167,784 | +0.05(+0.32%) |
May 07, 2019 | 14.40 | 14.46 | 14.17 | 14.41 | 16,011,748 | -0.24(-1.65%) |
May 06, 2019 | 14.25 | 14.71 | 14.19 | 14.65 | 11,696,811 | +0.08(+0.57%) |
May 03, 2019 | 14.59 | 14.78 | 14.40 | 14.57 | 16,923,474 | +0.15(+1.03%) |
May 02, 2019 | 14.73 | 15.14 | 14.26 | 14.42 | 30,175,720 | -0.94(-6.11%) |
May 01, 2019 | 15.86 | 15.93 | 15.35 | 15.36 | 14,756,613 | -0.47(-2.99%) |
Apr 30, 2019 | 16.13 | 16.15 | 15.78 | 15.83 | 10,216,850 | -0.10(-0.64%) |
Apr 29, 2019 | 16.12 | 16.16 | 15.89 | 15.93 | 8,970,734 | -0.21(-1.32%) |
Apr 26, 2019 | 16.49 | 16.50 | 15.91 | 16.15 | 11,465,740 | -0.51(-3.07%) |
Apr 25, 2019 | 16.87 | 17.05 | 16.65 | 16.66 | 11,071,909 | -0.20(-1.21%) |
Apr 24, 2019 | 17.53 | 17.55 | 16.82 | 16.86 | 13,936,665 | -0.49(-2.84%) |
Apr 23, 2019 | 17.47 | 17.59 | 17.21 | 17.35 | 13,822,241 | -0.09(-0.53%) |
Apr 22, 2019 | 16.66 | 17.49 | 16.62 | 17.45 | 20,661,252 | +1.08(+6.58%) |
Apr 18, 2019 | 16.48 | 16.54 | 16.26 | 16.37 | 9,762,069 | -0.11(-0.68%) |
Apr 17, 2019 | 16.33 | 16.55 | 16.30 | 16.48 | 12,794,116 | +0.25(+1.55%) |
Apr 16, 2019 | 16.32 | 16.33 | 16.03 | 16.23 | 11,990,012 | +0.08(+0.52%) |
Apr 15, 2019 | 16.42 | 16.49 | 16.12 | 16.15 | 9,507,715 | -0.35(-2.14%) |
Apr 12, 2019 | 16.55 | 16.67 | 16.36 | 16.50 | 12,756,492 | +0.53(+3.32%) |
Apr 11, 2019 | 16.08 | 16.29 | 15.85 | 15.97 | 9,845,960 | -0.24(-1.49%) |
Apr 10, 2019 | 16.16 | 16.25 | 15.98 | 16.21 | 9,535,022 | +0.18(+1.10%) |
Apr 09, 2019 | 16.25 | 16.27 | 15.96 | 16.03 | 8,807,250 | -0.32(-1.93%) |
Apr 08, 2019 | 16.51 | 16.61 | 16.25 | 16.35 | 10,578,563 | -0.09(-0.56%) |
Apr 05, 2019 | 15.95 | 16.46 | 15.95 | 16.44 | 9,886,720 | +0.52(+3.27%) |
Apr 04, 2019 | 15.77 | 15.97 | 15.60 | 15.92 | 7,180,335 | +0.20(+1.24%) |
Apr 03, 2019 | 16.03 | 16.18 | 15.63 | 15.73 | 12,322,210 | -0.16(-0.99%) |
Apr 02, 2019 | 16.16 | 16.42 | 15.89 | 15.89 | 12,378,520 | -0.27(-1.67%) |
Apr 01, 2019 | 15.70 | 16.16 | 15.63 | 16.16 | 15,651,604 | +0.63(+4.07%) |
Mar 29, 2019 | 15.86 | 15.91 | 15.49 | 15.52 | 10,164,332 | -0.10(-0.65%) |
Mar 28, 2019 | 15.68 | 15.77 | 15.46 | 15.63 | 16,067,975 | -0.22(-1.41%) |
Mar 27, 2019 | 15.91 | 16.02 | 15.72 | 15.85 | 7,957,918 | -0.05(-0.29%) |
Mar 26, 2019 | 15.72 | 16.10 | 15.72 | 15.90 | 15,708,376 | +0.37(+2.39%) |
Mar 25, 2019 | 15.41 | 15.62 | 15.25 | 15.52 | 12,706,045 | +0.03(+0.18%) |
Mar 22, 2019 | 16.28 | 16.33 | 15.38 | 15.50 | 17,586,126 | -0.94(-5.71%) |
Mar 21, 2019 | 16.32 | 16.51 | 16.07 | 16.43 | 13,785,672 | +0.08(+0.51%) |
Mar 20, 2019 | 15.87 | 16.53 | 15.81 | 16.35 | 14,049,731 | +0.45(+2.80%) |
Mar 19, 2019 | 16.29 | 16.29 | 15.82 | 15.90 | 10,179,493 | -0.25(-1.55%) |
Mar 18, 2019 | 16.15 | 16.28 | 16.03 | 16.16 | 10,846,274 | +0.11(+0.69%) |
Mar 15, 2019 | 15.91 | 16.19 | 15.88 | 16.04 | 13,148,960 | +0.01(+0.06%) |
Mar 14, 2019 | 16.09 | 16.18 | 16.03 | 16.03 | 10,336,625 | -0.06(-0.35%) |
Mar 13, 2019 | 15.95 | 16.13 | 15.83 | 16.09 | 10,465,580 | +0.39(+2.49%) |
Mar 12, 2019 | 15.47 | 15.73 | 15.45 | 15.70 | 9,344,932 | +0.31(+1.99%) |
Mar 11, 2019 | 15.27 | 15.45 | 15.05 | 15.39 | 10,779,393 | +0.28(+1.84%) |
Mar 08, 2019 | 15.27 | 15.27 | 14.89 | 15.11 | 14,038,417 | -0.55(-3.50%) |
Mar 07, 2019 | 15.72 | 15.84 | 15.55 | 15.66 | 12,019,248 | +0.00(+0.00%) |
Mar 06, 2019 | 15.94 | 15.97 | 15.56 | 15.66 | 11,170,566 | -0.38(-2.37%) |
Mar 05, 2019 | 16.23 | 16.23 | 15.93 | 16.04 | 10,536,603 | -0.01(-0.06%) |
Mar 04, 2019 | 15.95 | 16.16 | 15.79 | 16.05 | 12,616,310 | +0.19(+1.17%) |