Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.36 | 13.86 | 13.20 | 13.75 | 1,797,344 | -0.26(-1.83%) |
May 30, 2019 | 14.61 | 14.85 | 13.85 | 14.00 | 1,883,261 | -0.60(-4.11%) |
May 29, 2019 | 14.76 | 14.81 | 14.31 | 14.60 | 2,318,909 | -0.35(-2.37%) |
May 28, 2019 | 15.67 | 15.71 | 14.95 | 14.96 | 2,032,289 | -0.71(-4.52%) |
May 24, 2019 | 16.15 | 16.18 | 15.57 | 15.66 | 977,743 | -0.32(-2.03%) |
May 23, 2019 | 16.60 | 16.60 | 15.89 | 15.99 | 1,787,054 | -0.82(-4.86%) |
May 22, 2019 | 17.04 | 17.04 | 16.48 | 16.80 | 1,161,592 | -0.36(-2.12%) |
May 21, 2019 | 17.08 | 17.44 | 17.08 | 17.17 | 689,605 | +0.13(+0.75%) |
May 20, 2019 | 16.65 | 17.41 | 16.65 | 17.04 | 2,179,399 | +0.21(+1.23%) |
May 17, 2019 | 16.54 | 17.20 | 16.44 | 16.83 | 1,437,224 | +0.06(+0.35%) |
May 16, 2019 | 16.28 | 16.91 | 16.23 | 16.77 | 1,331,246 | +0.57(+3.52%) |
May 15, 2019 | 15.95 | 16.33 | 15.87 | 16.20 | 958,928 | +0.06(+0.37%) |
May 14, 2019 | 15.67 | 16.30 | 15.54 | 16.15 | 1,204,807 | +0.60(+3.86%) |
May 13, 2019 | 15.96 | 16.01 | 15.38 | 15.55 | 1,147,071 | -0.83(-5.05%) |
May 10, 2019 | 15.89 | 16.42 | 15.76 | 16.37 | 1,321,388 | +0.43(+2.71%) |
May 09, 2019 | 15.41 | 16.19 | 15.35 | 15.94 | 2,492,663 | +0.34(+2.21%) |
May 08, 2019 | 16.87 | 16.90 | 15.55 | 15.59 | 2,630,315 | -0.78(-4.74%) |
May 07, 2019 | 16.40 | 16.54 | 16.16 | 16.37 | 1,669,281 | -0.28(-1.65%) |
May 06, 2019 | 16.62 | 17.03 | 16.46 | 16.65 | 1,400,035 | -0.34(-2.03%) |
May 03, 2019 | 17.35 | 17.47 | 16.91 | 16.99 | 1,616,826 | -0.21(-1.20%) |
May 02, 2019 | 17.22 | 17.61 | 16.98 | 17.20 | 1,402,949 | +0.08(+0.46%) |
May 01, 2019 | 17.41 | 17.71 | 17.09 | 17.12 | 3,109,041 | -0.11(-0.63%) |
Apr 30, 2019 | 16.93 | 17.36 | 16.77 | 17.23 | 2,487,514 | +0.67(+4.04%) |
Apr 29, 2019 | 16.74 | 16.86 | 16.46 | 16.56 | 1,532,260 | -0.17(-1.00%) |
Apr 26, 2019 | 16.16 | 16.89 | 16.07 | 16.73 | 1,368,882 | +0.43(+2.66%) |
Apr 25, 2019 | 16.53 | 16.76 | 16.22 | 16.29 | 2,368,131 | -0.29(-1.72%) |
Apr 24, 2019 | 16.24 | 16.72 | 16.19 | 16.58 | 2,395,801 | +0.37(+2.31%) |
Apr 23, 2019 | 15.72 | 16.20 | 15.65 | 16.20 | 1,860,380 | +0.53(+3.39%) |
Apr 22, 2019 | 15.74 | 15.87 | 15.64 | 15.67 | 873,419 | -0.14(-0.87%) |
Apr 18, 2019 | 15.59 | 16.07 | 15.59 | 15.81 | 1,396,747 | +0.21(+1.32%) |
Apr 17, 2019 | 15.82 | 15.87 | 15.41 | 15.60 | 811,209 | -0.06(-0.38%) |
Apr 16, 2019 | 15.54 | 15.69 | 15.40 | 15.66 | 763,696 | +0.12(+0.76%) |
Apr 15, 2019 | 15.30 | 15.59 | 15.12 | 15.55 | 1,357,335 | +0.18(+1.15%) |
Apr 12, 2019 | 14.95 | 15.41 | 14.91 | 15.37 | 2,229,976 | +0.60(+4.06%) |
Apr 11, 2019 | 14.72 | 14.84 | 14.59 | 14.77 | 826,834 | +0.07(+0.47%) |
Apr 10, 2019 | 14.55 | 14.76 | 14.35 | 14.70 | 928,783 | +0.15(+1.01%) |
Apr 09, 2019 | 14.94 | 14.97 | 14.54 | 14.55 | 1,455,134 | -0.49(-3.27%) |
Apr 08, 2019 | 14.98 | 15.12 | 14.77 | 15.04 | 2,065,650 | -0.05(-0.33%) |
Apr 05, 2019 | 15.46 | 15.67 | 15.02 | 15.09 | 2,535,279 | -0.29(-1.92%) |
Apr 04, 2019 | 15.34 | 15.98 | 15.31 | 15.39 | 2,587,335 | -0.10(-0.63%) |
Apr 03, 2019 | 16.17 | 16.23 | 15.42 | 15.49 | 1,327,912 | -0.48(-3.02%) |
Apr 02, 2019 | 15.70 | 16.19 | 15.59 | 15.97 | 2,075,152 | +0.29(+1.88%) |
Apr 01, 2019 | 15.67 | 16.12 | 15.63 | 15.67 | 1,692,828 | +0.07(+0.44%) |
Mar 29, 2019 | 15.30 | 15.73 | 15.30 | 15.60 | 2,670,337 | +0.55(+3.66%) |
Mar 28, 2019 | 14.67 | 15.09 | 14.65 | 15.05 | 1,772,279 | +0.33(+2.27%) |
Mar 27, 2019 | 14.99 | 15.30 | 14.68 | 14.72 | 3,625,165 | -0.29(-1.90%) |
Mar 26, 2019 | 15.49 | 15.49 | 14.49 | 15.00 | 3,185,782 | -0.28(-1.80%) |
Mar 25, 2019 | 15.55 | 15.82 | 15.18 | 15.28 | 2,592,621 | -0.34(-2.20%) |
Mar 22, 2019 | 16.84 | 16.84 | 15.60 | 15.62 | 1,509,024 | -1.46(-8.52%) |
Mar 21, 2019 | 16.62 | 17.20 | 16.59 | 17.08 | 1,543,011 | +0.29(+1.76%) |
Mar 20, 2019 | 17.22 | 17.32 | 16.46 | 16.78 | 1,704,714 | -0.47(-2.73%) |
Mar 19, 2019 | 17.50 | 17.71 | 17.19 | 17.26 | 2,128,603 | -0.14(-0.79%) |
Mar 18, 2019 | 17.20 | 17.56 | 17.11 | 17.39 | 1,401,700 | +0.29(+1.67%) |
Mar 15, 2019 | 16.70 | 17.20 | 16.65 | 17.11 | 1,849,516 | +0.52(+3.14%) |
Mar 14, 2019 | 16.64 | 16.99 | 16.56 | 16.59 | 1,057,590 | -0.11(-0.65%) |
Mar 13, 2019 | 17.60 | 17.61 | 16.53 | 16.70 | 1,939,340 | -0.91(-5.19%) |
Mar 12, 2019 | 17.97 | 17.97 | 17.57 | 17.61 | 1,045,595 | -0.36(-2.02%) |
Mar 11, 2019 | 17.53 | 18.05 | 17.53 | 17.97 | 1,303,420 | +0.49(+2.81%) |
Mar 08, 2019 | 17.33 | 17.78 | 17.16 | 17.48 | 2,332,286 | +0.16(+0.91%) |
Mar 07, 2019 | 16.98 | 17.52 | 16.93 | 17.33 | 1,659,657 | +0.36(+2.14%) |
Mar 06, 2019 | 17.08 | 17.36 | 16.85 | 16.96 | 1,100,821 | -0.05(-0.29%) |
Mar 05, 2019 | 17.32 | 17.34 | 17.00 | 17.01 | 715,480 | -0.31(-1.82%) |
Mar 04, 2019 | 17.17 | 17.39 | 16.94 | 17.33 | 984,114 | +0.17(+0.97%) |