Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.14 | 13.16 | 12.92 | 12.97 | 7,096,291 | -0.50(-3.73%) |
May 30, 2019 | 13.79 | 13.94 | 13.44 | 13.47 | 4,244,481 | -0.32(-2.31%) |
May 29, 2019 | 13.77 | 13.83 | 13.50 | 13.79 | 5,971,694 | -0.05(-0.35%) |
May 28, 2019 | 14.17 | 14.23 | 13.81 | 13.84 | 17,797,834 | -0.32(-2.25%) |
May 24, 2019 | 14.16 | 14.20 | 13.97 | 14.16 | 3,083,357 | +0.06(+0.41%) |
May 23, 2019 | 14.35 | 14.39 | 13.99 | 14.10 | 4,375,694 | -0.34(-2.34%) |
May 22, 2019 | 14.76 | 14.78 | 14.38 | 14.44 | 5,538,340 | -0.45(-2.99%) |
May 21, 2019 | 14.92 | 15.09 | 14.79 | 14.89 | 4,932,632 | +0.08(+0.52%) |
May 20, 2019 | 15.21 | 15.23 | 14.80 | 14.81 | 4,101,886 | -0.41(-2.67%) |
May 17, 2019 | 15.43 | 15.56 | 15.20 | 15.22 | 5,274,251 | -0.34(-2.18%) |
May 16, 2019 | 16.12 | 16.18 | 15.41 | 15.55 | 6,236,946 | -0.66(-4.06%) |
May 15, 2019 | 15.96 | 16.23 | 15.67 | 16.21 | 2,535,963 | +0.14(+0.84%) |
May 14, 2019 | 16.09 | 16.21 | 15.84 | 16.08 | 4,549,313 | +0.03(+0.18%) |
May 13, 2019 | 16.25 | 16.26 | 15.62 | 16.05 | 3,793,494 | -0.62(-3.71%) |
May 10, 2019 | 16.53 | 16.73 | 16.13 | 16.67 | 2,683,490 | +0.06(+0.35%) |
May 09, 2019 | 16.69 | 16.70 | 16.32 | 16.61 | 2,885,502 | -0.36(-2.11%) |
May 08, 2019 | 17.08 | 17.16 | 16.84 | 16.97 | 2,209,080 | -0.14(-0.79%) |
May 07, 2019 | 17.48 | 17.61 | 16.88 | 17.10 | 3,230,652 | -0.54(-3.07%) |
May 06, 2019 | 17.46 | 17.68 | 17.23 | 17.64 | 2,587,699 | -0.15(-0.87%) |
May 03, 2019 | 17.79 | 17.91 | 17.71 | 17.80 | 2,351,233 | +0.14(+0.77%) |
May 02, 2019 | 17.90 | 17.98 | 17.56 | 17.66 | 3,824,664 | -0.25(-1.40%) |
May 01, 2019 | 18.64 | 18.69 | 17.91 | 17.91 | 2,425,080 | -0.67(-3.59%) |
Apr 30, 2019 | 18.50 | 18.67 | 18.02 | 18.58 | 2,772,032 | +0.17(+0.95%) |
Apr 29, 2019 | 18.26 | 18.86 | 18.25 | 18.41 | 3,365,278 | -0.05(-0.26%) |
Apr 26, 2019 | 19.86 | 19.86 | 18.20 | 18.46 | 4,630,875 | -0.32(-1.69%) |
Apr 25, 2019 | 19.19 | 19.19 | 18.71 | 18.77 | 2,935,228 | -0.49(-2.54%) |
Apr 24, 2019 | 19.19 | 19.41 | 19.07 | 19.26 | 3,304,731 | -0.01(-0.05%) |
Apr 23, 2019 | 19.44 | 19.48 | 19.07 | 19.27 | 2,529,896 | -0.24(-1.23%) |
Apr 22, 2019 | 19.67 | 19.68 | 19.44 | 19.51 | 1,756,238 | -0.16(-0.83%) |
Apr 18, 2019 | 19.57 | 19.77 | 19.52 | 19.67 | 2,104,337 | +0.09(+0.44%) |
Apr 17, 2019 | 19.43 | 19.68 | 19.40 | 19.59 | 2,394,282 | +0.31(+1.59%) |
Apr 16, 2019 | 19.13 | 19.32 | 19.10 | 19.28 | 2,490,426 | +0.16(+0.85%) |
Apr 15, 2019 | 19.05 | 19.23 | 18.83 | 19.12 | 2,841,590 | +0.15(+0.81%) |
Apr 12, 2019 | 18.78 | 19.39 | 18.75 | 18.96 | 2,725,338 | +0.28(+1.49%) |
Apr 11, 2019 | 18.72 | 18.85 | 18.55 | 18.69 | 1,541,163 | -0.04(-0.21%) |
Apr 10, 2019 | 18.40 | 18.81 | 18.31 | 18.72 | 2,240,979 | +0.40(+2.20%) |
Apr 09, 2019 | 18.55 | 18.61 | 18.23 | 18.32 | 1,647,672 | -0.26(-1.39%) |
Apr 08, 2019 | 18.56 | 18.69 | 18.51 | 18.58 | 1,833,768 | -0.01(-0.05%) |
Apr 05, 2019 | 18.53 | 18.81 | 18.39 | 18.59 | 1,888,545 | +0.06(+0.31%) |
Apr 04, 2019 | 18.12 | 18.79 | 17.96 | 18.53 | 2,893,345 | +0.40(+2.22%) |
Apr 03, 2019 | 18.03 | 18.37 | 18.00 | 18.13 | 2,477,455 | +0.27(+1.50%) |
Apr 02, 2019 | 17.93 | 18.02 | 17.77 | 17.86 | 3,045,500 | -0.06(-0.32%) |
Apr 01, 2019 | 17.66 | 18.01 | 17.60 | 17.92 | 2,575,541 | +0.51(+2.92%) |
Mar 29, 2019 | 17.29 | 17.52 | 17.29 | 17.41 | 3,206,648 | +0.26(+1.51%) |
Mar 28, 2019 | 17.20 | 17.43 | 17.02 | 17.15 | 1,998,446 | -0.06(-0.33%) |
Mar 27, 2019 | 17.26 | 17.48 | 17.00 | 17.21 | 2,396,460 | -0.02(-0.11%) |
Mar 26, 2019 | 16.81 | 17.27 | 16.80 | 17.23 | 3,506,889 | +0.49(+2.92%) |
Mar 25, 2019 | 16.73 | 16.81 | 16.60 | 16.74 | 2,564,252 | +0.05(+0.29%) |
Mar 22, 2019 | 17.34 | 17.42 | 16.69 | 16.69 | 3,893,221 | -0.80(-4.55%) |
Mar 21, 2019 | 17.04 | 17.60 | 17.03 | 17.49 | 3,354,688 | +0.41(+2.42%) |
Mar 20, 2019 | 17.22 | 17.31 | 16.89 | 17.07 | 3,966,574 | -0.12(-0.67%) |
Mar 19, 2019 | 17.19 | 17.63 | 17.12 | 17.19 | 3,331,202 | +0.12(+0.73%) |
Mar 18, 2019 | 17.19 | 17.41 | 16.95 | 17.07 | 3,031,404 | -0.11(-0.61%) |
Mar 15, 2019 | 16.98 | 17.17 | 16.97 | 17.17 | 4,759,517 | +0.22(+1.30%) |
Mar 14, 2019 | 17.10 | 17.12 | 16.82 | 16.95 | 3,098,288 | -0.11(-0.62%) |
Mar 13, 2019 | 17.17 | 17.22 | 16.98 | 17.06 | 2,779,692 | -0.06(-0.34%) |
Mar 12, 2019 | 17.05 | 17.26 | 17.02 | 17.11 | 3,020,520 | +0.10(+0.56%) |
Mar 11, 2019 | 16.96 | 17.22 | 16.89 | 17.02 | 2,825,458 | +0.11(+0.62%) |
Mar 08, 2019 | 17.04 | 17.06 | 16.84 | 16.91 | 3,482,278 | -0.27(-1.56%) |
Mar 07, 2019 | 17.40 | 17.49 | 17.12 | 17.18 | 4,266,270 | -0.28(-1.59%) |
Mar 06, 2019 | 18.34 | 18.34 | 17.41 | 17.46 | 6,227,809 | -0.99(-5.36%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.39 | 18.45 | 3,417,658 | -0.46(-2.44%) |
Mar 04, 2019 | 19.03 | 19.09 | 18.83 | 18.91 | 3,310,990 | -0.04(-0.20%) |