Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.15 | 13.24 | 12.96 | 13.07 | 2,525,669 | -0.71(-5.14%) |
May 30, 2019 | 13.87 | 14.19 | 13.67 | 13.78 | 1,262,151 | -0.06(-0.45%) |
May 29, 2019 | 13.68 | 13.87 | 13.50 | 13.84 | 1,094,485 | +0.00(+0.00%) |
May 28, 2019 | 13.79 | 13.95 | 13.70 | 13.84 | 1,116,115 | +0.07(+0.52%) |
May 24, 2019 | 13.93 | 13.97 | 13.70 | 13.77 | 809,749 | +0.01(+0.06%) |
May 23, 2019 | 13.79 | 13.89 | 13.60 | 13.76 | 1,097,872 | -0.37(-2.60%) |
May 22, 2019 | 14.45 | 14.54 | 14.07 | 14.13 | 1,239,519 | -0.42(-2.89%) |
May 21, 2019 | 14.27 | 14.57 | 14.18 | 14.55 | 2,013,488 | +0.40(+2.85%) |
May 20, 2019 | 14.23 | 14.37 | 14.07 | 14.15 | 1,363,153 | -0.22(-1.50%) |
May 17, 2019 | 14.34 | 14.60 | 14.26 | 14.36 | 1,645,948 | -0.13(-0.87%) |
May 16, 2019 | 14.77 | 14.85 | 14.45 | 14.49 | 1,456,531 | -0.23(-1.58%) |
May 15, 2019 | 14.58 | 14.85 | 14.26 | 14.72 | 1,534,244 | +0.00(+0.00%) |
May 14, 2019 | 14.61 | 14.85 | 14.53 | 14.72 | 1,600,082 | +0.23(+1.60%) |
May 13, 2019 | 14.91 | 14.94 | 14.42 | 14.49 | 1,470,779 | -0.72(-4.74%) |
May 10, 2019 | 15.34 | 15.39 | 14.89 | 15.21 | 1,895,227 | -0.27(-1.73%) |
May 09, 2019 | 15.30 | 15.52 | 14.98 | 15.48 | 1,889,647 | -0.18(-1.14%) |
May 08, 2019 | 15.76 | 15.96 | 15.65 | 15.66 | 1,172,023 | -0.14(-0.90%) |
May 07, 2019 | 15.85 | 15.93 | 15.59 | 15.80 | 1,462,870 | -0.34(-2.10%) |
May 06, 2019 | 15.80 | 16.17 | 15.61 | 16.14 | 1,711,576 | -0.06(-0.39%) |
May 03, 2019 | 16.33 | 16.62 | 15.93 | 16.20 | 2,821,396 | -0.10(-0.60%) |
May 02, 2019 | 17.06 | 17.45 | 16.12 | 16.30 | 3,721,107 | -0.75(-4.39%) |
May 01, 2019 | 17.50 | 17.50 | 17.04 | 17.05 | 1,772,510 | -0.32(-1.85%) |
Apr 30, 2019 | 17.41 | 17.55 | 17.19 | 17.37 | 1,594,952 | -0.17(-0.97%) |
Apr 29, 2019 | 17.45 | 17.71 | 17.28 | 17.54 | 1,923,774 | +0.10(+0.56%) |
Apr 26, 2019 | 17.15 | 17.45 | 16.97 | 17.44 | 1,351,023 | +0.39(+2.30%) |
Apr 25, 2019 | 17.86 | 17.86 | 16.97 | 17.05 | 1,845,271 | -0.88(-4.92%) |
Apr 24, 2019 | 17.98 | 18.11 | 17.84 | 17.93 | 1,030,536 | -0.14(-0.79%) |
Apr 23, 2019 | 17.94 | 18.20 | 17.72 | 18.07 | 1,279,309 | +0.20(+1.10%) |
Apr 22, 2019 | 18.12 | 18.19 | 17.79 | 17.88 | 1,054,161 | -0.37(-2.05%) |
Apr 18, 2019 | 18.44 | 18.54 | 18.12 | 18.25 | 1,498,217 | -0.22(-1.21%) |
Apr 17, 2019 | 18.45 | 18.67 | 18.32 | 18.47 | 1,185,298 | +0.13(+0.73%) |
Apr 16, 2019 | 18.09 | 18.34 | 17.91 | 18.34 | 923,771 | +0.31(+1.73%) |
Apr 15, 2019 | 17.73 | 18.44 | 17.73 | 18.03 | 859,292 | -0.28(-1.51%) |
Apr 12, 2019 | 17.96 | 18.31 | 17.92 | 18.30 | 1,065,616 | +0.60(+3.37%) |
Apr 11, 2019 | 17.63 | 17.80 | 17.51 | 17.71 | 966,421 | +0.07(+0.40%) |
Apr 10, 2019 | 17.55 | 17.69 | 17.27 | 17.64 | 1,634,204 | +0.12(+0.71%) |
Apr 09, 2019 | 17.55 | 17.67 | 17.23 | 17.51 | 2,163,129 | -0.19(-1.06%) |
Apr 08, 2019 | 16.98 | 17.74 | 16.94 | 17.70 | 2,226,651 | +0.59(+3.44%) |
Apr 05, 2019 | 17.05 | 17.29 | 16.78 | 17.11 | 1,571,309 | -0.06(-0.36%) |
Apr 04, 2019 | 16.84 | 17.26 | 16.84 | 17.17 | 1,688,469 | +0.39(+2.34%) |
Apr 03, 2019 | 16.54 | 16.90 | 16.52 | 16.78 | 1,697,248 | +0.52(+3.18%) |
Apr 02, 2019 | 16.40 | 16.41 | 16.09 | 16.26 | 1,296,845 | -0.14(-0.87%) |
Apr 01, 2019 | 16.01 | 16.54 | 15.98 | 16.41 | 1,967,439 | +0.61(+3.83%) |
Mar 29, 2019 | 15.79 | 15.97 | 15.64 | 15.80 | 1,586,017 | +0.13(+0.85%) |
Mar 28, 2019 | 15.42 | 15.85 | 15.39 | 15.67 | 1,928,766 | +0.34(+2.21%) |
Mar 27, 2019 | 15.24 | 15.42 | 15.06 | 15.33 | 1,611,725 | +0.16(+1.06%) |
Mar 26, 2019 | 15.08 | 15.35 | 14.98 | 15.17 | 1,902,089 | +0.20(+1.31%) |
Mar 25, 2019 | 14.82 | 15.23 | 14.70 | 14.97 | 2,151,290 | +0.19(+1.27%) |
Mar 22, 2019 | 15.87 | 15.93 | 14.78 | 14.78 | 2,391,377 | -1.31(-8.14%) |
Mar 21, 2019 | 15.79 | 16.25 | 15.76 | 16.09 | 2,063,838 | +0.28(+1.75%) |
Mar 20, 2019 | 16.23 | 16.27 | 15.62 | 15.82 | 1,832,069 | -0.44(-2.68%) |
Mar 19, 2019 | 16.73 | 17.01 | 16.22 | 16.25 | 1,334,722 | -0.31(-1.88%) |
Mar 18, 2019 | 16.28 | 16.60 | 16.20 | 16.57 | 3,136,382 | +0.32(+1.97%) |
Mar 15, 2019 | 16.14 | 16.33 | 16.04 | 16.25 | 2,942,430 | +0.17(+1.05%) |
Mar 14, 2019 | 16.35 | 16.51 | 15.91 | 16.08 | 2,007,690 | -0.36(-2.17%) |
Mar 13, 2019 | 16.95 | 17.00 | 16.40 | 16.43 | 3,282,515 | -0.41(-2.43%) |
Mar 12, 2019 | 16.72 | 16.92 | 16.59 | 16.84 | 1,878,206 | +0.15(+0.91%) |
Mar 11, 2019 | 16.46 | 16.96 | 16.41 | 16.69 | 3,035,386 | +0.24(+1.46%) |
Mar 08, 2019 | 16.59 | 16.84 | 16.40 | 16.45 | 2,023,447 | -0.37(-2.17%) |
Mar 07, 2019 | 16.64 | 16.98 | 16.42 | 16.82 | 2,110,196 | +0.11(+0.64%) |
Mar 06, 2019 | 17.09 | 17.23 | 16.71 | 16.71 | 2,246,418 | -0.42(-2.44%) |
Mar 05, 2019 | 17.30 | 17.41 | 17.05 | 17.13 | 1,229,111 | -0.18(-1.03%) |
Mar 04, 2019 | 17.62 | 17.64 | 17.16 | 17.31 | 1,451,893 | -0.24(-1.37%) |