Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.740 | 8.790 | 8.350 | 8.650 | 25,187,100 | -0.19(-2.15%) |
May 30, 2019 | 9.410 | 9.870 | 8.710 | 8.840 | 43,386,460 | -0.86(-8.87%) |
May 29, 2019 | 9.260 | 9.800 | 8.950 | 9.700 | 33,118,476 | +0.18(+1.89%) |
May 28, 2019 | 10.91 | 10.96 | 9.250 | 9.520 | 61,171,576 | -1.35(-12.42%) |
May 24, 2019 | 11.12 | 11.19 | 10.82 | 10.87 | 13,452,100 | -0.17(-1.54%) |
May 23, 2019 | 11.39 | 11.47 | 10.97 | 11.04 | 13,746,148 | -0.50(-4.33%) |
May 22, 2019 | 11.82 | 11.98 | 11.42 | 11.54 | 10,990,554 | -0.32(-2.70%) |
May 21, 2019 | 11.59 | 12.05 | 11.58 | 11.86 | 12,646,943 | +0.37(+3.22%) |
May 20, 2019 | 11.62 | 11.66 | 11.40 | 11.49 | 10,996,229 | -0.14(-1.20%) |
May 17, 2019 | 11.34 | 11.79 | 11.32 | 11.63 | 13,328,300 | +0.21(+1.84%) |
May 16, 2019 | 11.35 | 11.79 | 11.28 | 11.42 | 18,857,898 | -0.02(-0.17%) |
May 15, 2019 | 11.64 | 11.73 | 11.26 | 11.44 | 47,234,552 | -0.66(-5.45%) |
May 14, 2019 | 12.27 | 12.56 | 12.09 | 12.10 | 17,492,166 | -0.13(-1.06%) |
May 13, 2019 | 13.01 | 13.10 | 11.90 | 12.23 | 54,632,236 | -2.13(-14.83%) |
May 10, 2019 | 14.35 | 14.45 | 14.15 | 14.36 | 5,942,000 | -0.11(-0.76%) |
May 09, 2019 | 14.51 | 14.52 | 14.16 | 14.47 | 6,518,831 | -0.13(-0.89%) |
May 08, 2019 | 14.57 | 14.72 | 14.22 | 14.60 | 11,142,390 | -0.01(-0.07%) |
May 07, 2019 | 14.72 | 14.75 | 14.36 | 14.61 | 11,869,766 | -0.28(-1.88%) |
May 06, 2019 | 14.81 | 14.98 | 14.63 | 14.89 | 9,599,559 | -0.29(-1.91%) |
May 03, 2019 | 14.88 | 15.34 | 14.85 | 15.18 | 12,637,200 | +0.28(+1.88%) |
May 02, 2019 | 14.46 | 15.19 | 14.26 | 14.90 | 22,128,532 | -0.33(-2.17%) |
May 01, 2019 | 15.28 | 15.44 | 15.07 | 15.23 | 15,063,558 | +0.01(+0.07%) |
Apr 30, 2019 | 15.57 | 15.65 | 15.05 | 15.22 | 12,428,069 | -0.39(-2.50%) |
Apr 29, 2019 | 15.39 | 15.72 | 15.29 | 15.61 | 9,867,204 | +0.25(+1.63%) |
Apr 26, 2019 | 15.18 | 15.36 | 14.96 | 15.36 | 6,502,800 | +0.22(+1.45%) |
Apr 25, 2019 | 15.00 | 15.27 | 14.80 | 15.14 | 7,756,099 | +0.14(+0.93%) |
Apr 24, 2019 | 15.05 | 15.13 | 14.85 | 15.00 | 6,026,928 | +0.09(+0.60%) |
Apr 23, 2019 | 14.90 | 15.20 | 14.66 | 14.91 | 12,656,407 | +0.21(+1.43%) |
Apr 22, 2019 | 14.35 | 14.92 | 14.25 | 14.70 | 12,483,233 | +0.34(+2.37%) |
Apr 18, 2019 | 14.20 | 14.52 | 14.12 | 14.36 | 7,432,700 | +0.14(+0.98%) |
Apr 17, 2019 | 14.73 | 14.75 | 14.04 | 14.22 | 12,735,742 | -0.47(-3.20%) |
Apr 16, 2019 | 14.71 | 14.84 | 14.60 | 14.69 | 10,408,102 | +0.12(+0.82%) |
Apr 15, 2019 | 14.39 | 14.62 | 14.30 | 14.57 | 7,771,764 | +0.19(+1.32%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.27 | 14.38 | 8,122,000 | -0.11(-0.76%) |
Apr 11, 2019 | 14.70 | 14.78 | 14.36 | 14.49 | 7,889,224 | -0.17(-1.16%) |
Apr 10, 2019 | 14.71 | 14.84 | 14.41 | 14.66 | 16,100,236 | +0.11(+0.76%) |
Apr 09, 2019 | 15.04 | 15.09 | 14.50 | 14.55 | 16,971,820 | -0.49(-3.26%) |
Apr 08, 2019 | 15.28 | 15.30 | 14.97 | 15.04 | 9,883,087 | -0.20(-1.31%) |
Apr 05, 2019 | 15.39 | 15.43 | 15.19 | 15.24 | 7,476,700 | +0.05(+0.33%) |
Apr 04, 2019 | 14.90 | 15.28 | 14.86 | 15.19 | 12,029,114 | +0.32(+2.15%) |
Apr 03, 2019 | 15.20 | 15.25 | 14.80 | 14.87 | 28,841,400 | -0.16(-1.06%) |
Apr 02, 2019 | 15.73 | 15.84 | 15.00 | 15.03 | 17,726,772 | -0.70(-4.45%) |
Apr 01, 2019 | 15.80 | 15.86 | 15.63 | 15.73 | 8,483,622 | +0.05(+0.32%) |
Mar 29, 2019 | 15.73 | 15.91 | 15.65 | 15.68 | 8,788,100 | +0.10(+0.64%) |
Mar 28, 2019 | 15.92 | 15.92 | 15.48 | 15.58 | 11,583,212 | -0.42(-2.62%) |
Mar 27, 2019 | 15.86 | 16.31 | 15.85 | 16.00 | 10,201,923 | +0.07(+0.44%) |
Mar 26, 2019 | 16.09 | 16.21 | 15.60 | 15.93 | 11,933,016 | +0.03(+0.19%) |
Mar 25, 2019 | 16.22 | 16.27 | 15.83 | 15.90 | 8,932,095 | -0.43(-2.63%) |
Mar 22, 2019 | 17.00 | 17.00 | 16.33 | 16.33 | 13,047,600 | -0.75(-4.39%) |
Mar 21, 2019 | 16.81 | 17.13 | 16.81 | 17.08 | 4,352,081 | +0.22(+1.30%) |
Mar 20, 2019 | 16.87 | 17.04 | 16.69 | 16.86 | 7,545,148 | -0.05(-0.30%) |
Mar 19, 2019 | 16.75 | 17.05 | 16.69 | 16.91 | 7,043,826 | +0.27(+1.62%) |
Mar 18, 2019 | 16.43 | 16.71 | 16.34 | 16.64 | 9,533,950 | +0.13(+0.79%) |
Mar 15, 2019 | 16.54 | 16.60 | 16.25 | 16.51 | 6,631,300 | +0.04(+0.24%) |
Mar 14, 2019 | 16.22 | 16.62 | 16.03 | 16.47 | 13,311,136 | +0.24(+1.48%) |
Mar 13, 2019 | 15.71 | 16.30 | 15.67 | 16.23 | 11,357,773 | +0.55(+3.51%) |
Mar 12, 2019 | 15.82 | 15.89 | 15.66 | 15.68 | 7,946,269 | -0.10(-0.63%) |
Mar 11, 2019 | 15.76 | 15.86 | 15.59 | 15.78 | 7,629,544 | +0.03(+0.19%) |
Mar 08, 2019 | 15.89 | 16.03 | 15.71 | 15.75 | 9,275,500 | -0.25(-1.56%) |
Mar 07, 2019 | 16.11 | 16.19 | 15.77 | 16.00 | 14,504,464 | +0.03(+0.19%) |
Mar 06, 2019 | 16.47 | 16.56 | 15.95 | 15.97 | 12,006,180 | -0.76(-4.54%) |
Mar 05, 2019 | 16.78 | 16.80 | 16.18 | 16.73 | 15,268,815 | -0.02(-0.12%) |
Mar 04, 2019 | 17.20 | 17.23 | 16.75 | 16.75 | 7,217,391 | -0.33(-1.93%) |