Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.30 | 13.37 | 13.02 | 13.07 | 3,181,100 | -0.42(-3.11%) |
May 30, 2019 | 14.14 | 14.24 | 13.01 | 13.49 | 4,157,941 | -0.55(-3.92%) |
May 29, 2019 | 14.00 | 14.25 | 13.74 | 14.04 | 2,376,970 | -0.02(-0.14%) |
May 28, 2019 | 14.86 | 14.97 | 14.01 | 14.06 | 4,433,740 | -0.74(-5.00%) |
May 24, 2019 | 14.52 | 14.83 | 14.43 | 14.80 | 1,538,600 | +0.37(+2.56%) |
May 23, 2019 | 14.65 | 14.75 | 14.12 | 14.43 | 3,133,563 | -0.37(-2.50%) |
May 22, 2019 | 15.87 | 16.00 | 14.74 | 14.80 | 1,679,199 | -1.03(-6.51%) |
May 21, 2019 | 15.55 | 16.05 | 15.48 | 15.83 | 1,230,365 | +0.39(+2.53%) |
May 20, 2019 | 15.50 | 15.77 | 15.27 | 15.44 | 1,459,360 | -0.17(-1.09%) |
May 17, 2019 | 15.82 | 16.19 | 15.59 | 15.61 | 2,226,200 | -0.45(-2.80%) |
May 16, 2019 | 15.26 | 16.26 | 15.19 | 16.06 | 3,583,629 | +1.13(+7.57%) |
May 15, 2019 | 15.33 | 15.33 | 14.58 | 14.93 | 2,274,287 | -0.48(-3.11%) |
May 14, 2019 | 14.91 | 15.83 | 14.87 | 15.41 | 2,190,820 | +0.51(+3.42%) |
May 13, 2019 | 14.85 | 15.49 | 14.79 | 14.90 | 3,843,075 | -0.34(-2.23%) |
May 10, 2019 | 14.14 | 15.46 | 13.90 | 15.24 | 3,709,200 | +0.92(+6.42%) |
May 09, 2019 | 15.00 | 15.34 | 13.55 | 14.32 | 8,115,132 | -0.18(-1.24%) |
May 08, 2019 | 14.18 | 14.65 | 14.02 | 14.50 | 3,967,068 | +0.34(+2.40%) |
May 07, 2019 | 14.44 | 14.63 | 13.64 | 14.16 | 3,754,732 | -0.49(-3.34%) |
May 06, 2019 | 14.49 | 14.71 | 14.36 | 14.65 | 2,066,461 | -0.09(-0.61%) |
May 03, 2019 | 15.02 | 15.05 | 14.44 | 14.74 | 2,894,900 | -0.16(-1.07%) |
May 02, 2019 | 14.93 | 15.34 | 14.58 | 14.90 | 2,813,589 | -0.05(-0.33%) |
May 01, 2019 | 16.05 | 16.17 | 14.93 | 14.95 | 2,406,379 | -1.07(-6.68%) |
Apr 30, 2019 | 15.60 | 16.07 | 15.42 | 16.02 | 2,808,387 | +0.41(+2.63%) |
Apr 29, 2019 | 16.44 | 16.50 | 15.15 | 15.61 | 4,350,335 | -0.89(-5.39%) |
Apr 26, 2019 | 16.66 | 17.01 | 16.46 | 16.50 | 1,871,400 | -0.16(-0.96%) |
Apr 25, 2019 | 16.13 | 16.71 | 15.85 | 16.66 | 2,155,813 | +0.53(+3.29%) |
Apr 24, 2019 | 17.00 | 17.12 | 16.08 | 16.13 | 1,818,795 | -0.85(-5.01%) |
Apr 23, 2019 | 16.75 | 17.10 | 16.58 | 16.98 | 2,850,143 | +0.33(+1.98%) |
Apr 22, 2019 | 16.96 | 17.13 | 16.59 | 16.65 | 1,406,751 | -0.34(-2.00%) |
Apr 18, 2019 | 16.70 | 17.12 | 16.25 | 16.99 | 3,228,000 | +0.34(+2.04%) |
Apr 17, 2019 | 17.49 | 17.56 | 16.59 | 16.65 | 3,086,842 | -0.84(-4.80%) |
Apr 16, 2019 | 18.40 | 18.47 | 17.37 | 17.49 | 1,628,040 | -0.78(-4.27%) |
Apr 15, 2019 | 18.55 | 18.68 | 18.10 | 18.27 | 1,188,827 | -0.24(-1.30%) |
Apr 12, 2019 | 18.62 | 19.10 | 18.41 | 18.51 | 1,609,600 | -0.06(-0.32%) |
Apr 11, 2019 | 18.70 | 18.80 | 18.36 | 18.57 | 1,559,191 | -0.29(-1.54%) |
Apr 10, 2019 | 18.15 | 18.89 | 18.15 | 18.86 | 1,749,146 | +0.79(+4.37%) |
Apr 09, 2019 | 18.25 | 18.43 | 17.92 | 18.07 | 3,197,144 | -0.22(-1.20%) |
Apr 08, 2019 | 17.99 | 18.36 | 17.54 | 18.29 | 1,900,980 | +0.29(+1.61%) |
Apr 05, 2019 | 17.86 | 18.09 | 17.84 | 18.00 | 1,706,200 | +0.13(+0.73%) |
Apr 04, 2019 | 17.96 | 18.09 | 17.71 | 17.87 | 1,168,383 | -0.11(-0.61%) |
Apr 03, 2019 | 18.20 | 18.38 | 17.79 | 17.98 | 1,809,942 | -0.06(-0.33%) |
Apr 02, 2019 | 17.66 | 18.12 | 17.56 | 18.04 | 1,844,875 | +0.45(+2.56%) |
Apr 01, 2019 | 19.31 | 19.51 | 17.28 | 17.59 | 6,300,818 | -1.62(-8.43%) |
Mar 29, 2019 | 18.72 | 19.27 | 18.48 | 19.21 | 2,717,900 | +0.64(+3.45%) |
Mar 28, 2019 | 18.02 | 18.88 | 17.97 | 18.57 | 2,117,434 | +0.64(+3.57%) |
Mar 27, 2019 | 18.29 | 18.61 | 17.64 | 17.93 | 2,072,756 | -0.17(-0.94%) |
Mar 26, 2019 | 17.79 | 18.34 | 17.65 | 18.10 | 1,973,888 | +0.52(+2.96%) |
Mar 25, 2019 | 17.46 | 17.68 | 16.96 | 17.58 | 2,009,809 | +0.08(+0.46%) |
Mar 22, 2019 | 18.19 | 18.21 | 17.30 | 17.50 | 2,940,900 | -0.79(-4.32%) |
Mar 21, 2019 | 18.17 | 18.39 | 17.84 | 18.29 | 2,464,473 | -0.06(-0.33%) |
Mar 20, 2019 | 18.72 | 18.89 | 17.88 | 18.35 | 2,245,775 | -0.45(-2.39%) |
Mar 19, 2019 | 18.86 | 18.97 | 18.37 | 18.80 | 1,910,176 | -0.04(-0.21%) |
Mar 18, 2019 | 18.56 | 18.89 | 18.23 | 18.84 | 2,149,694 | +0.28(+1.51%) |
Mar 15, 2019 | 18.02 | 18.59 | 17.80 | 18.56 | 5,009,700 | +0.62(+3.46%) |
Mar 14, 2019 | 17.95 | 18.17 | 17.59 | 17.94 | 1,504,582 | -0.01(-0.06%) |
Mar 13, 2019 | 17.54 | 17.95 | 17.07 | 17.95 | 1,725,288 | +0.45(+2.57%) |
Mar 12, 2019 | 17.56 | 17.74 | 17.14 | 17.50 | 2,550,720 | +0.02(+0.11%) |
Mar 11, 2019 | 16.13 | 17.48 | 16.07 | 17.48 | 2,381,658 | +1.13(+6.91%) |
Mar 08, 2019 | 16.34 | 16.65 | 16.14 | 16.35 | 1,839,700 | -0.18(-1.09%) |
Mar 07, 2019 | 16.65 | 16.69 | 16.17 | 16.53 | 1,538,644 | -0.12(-0.72%) |
Mar 06, 2019 | 16.90 | 16.98 | 16.32 | 16.65 | 2,088,270 | -0.31(-1.83%) |
Mar 05, 2019 | 16.89 | 17.41 | 16.81 | 16.96 | 2,388,282 | +0.05(+0.30%) |
Mar 04, 2019 | 17.00 | 17.23 | 16.50 | 16.91 | 3,121,251 | +0.36(+2.18%) |