Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.63 | 12.66 | 12.34 | 12.55 | 3,881,352 | -0.36(-2.82%) |
May 30, 2019 | 13.19 | 13.20 | 12.78 | 12.91 | 2,884,475 | -0.15(-1.13%) |
May 29, 2019 | 13.53 | 13.53 | 12.71 | 13.06 | 3,108,176 | -0.65(-4.75%) |
May 28, 2019 | 13.78 | 14.12 | 13.70 | 13.71 | 3,182,272 | -0.01(-0.06%) |
May 24, 2019 | 13.56 | 13.93 | 13.40 | 13.72 | 4,378,522 | +0.25(+1.84%) |
May 23, 2019 | 13.37 | 13.65 | 13.27 | 13.47 | 2,610,478 | +0.01(+0.06%) |
May 22, 2019 | 13.80 | 13.85 | 13.43 | 13.46 | 2,598,243 | -0.53(-3.77%) |
May 21, 2019 | 13.56 | 14.09 | 13.49 | 13.99 | 1,880,745 | +0.46(+3.38%) |
May 20, 2019 | 13.80 | 13.89 | 13.47 | 13.53 | 2,124,682 | -0.40(-2.84%) |
May 17, 2019 | 13.96 | 14.38 | 13.90 | 13.93 | 1,056,711 | -0.15(-1.05%) |
May 16, 2019 | 13.99 | 14.19 | 13.98 | 14.08 | 1,267,366 | +0.09(+0.67%) |
May 15, 2019 | 13.86 | 14.04 | 13.68 | 13.98 | 1,373,375 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.05 | 13.58 | 13.98 | 1,647,945 | +0.06(+0.45%) |
May 13, 2019 | 14.41 | 14.41 | 13.85 | 13.92 | 2,139,543 | -0.83(-5.63%) |
May 10, 2019 | 14.51 | 14.88 | 14.19 | 14.75 | 1,866,384 | +0.15(+1.01%) |
May 09, 2019 | 14.43 | 14.68 | 14.26 | 14.60 | 1,932,521 | +0.09(+0.59%) |
May 08, 2019 | 14.23 | 14.69 | 14.08 | 14.52 | 2,360,185 | +0.28(+1.96%) |
May 07, 2019 | 14.55 | 14.77 | 14.01 | 14.24 | 3,612,678 | -0.46(-3.11%) |
May 06, 2019 | 15.56 | 15.56 | 14.63 | 14.70 | 3,813,253 | -1.14(-7.20%) |
May 03, 2019 | 16.04 | 16.24 | 15.71 | 15.84 | 1,972,313 | -0.17(-1.07%) |
May 02, 2019 | 15.99 | 16.34 | 15.94 | 16.01 | 2,726,131 | +0.00(+0.00%) |
May 01, 2019 | 15.76 | 16.20 | 15.69 | 16.01 | 2,540,031 | +0.20(+1.28%) |
Apr 30, 2019 | 15.68 | 15.93 | 15.61 | 15.81 | 3,061,555 | +0.11(+0.69%) |
Apr 29, 2019 | 15.30 | 15.83 | 15.30 | 15.70 | 2,709,479 | +0.37(+2.43%) |
Apr 26, 2019 | 15.02 | 15.41 | 14.98 | 15.33 | 2,346,157 | +0.26(+1.70%) |
Apr 25, 2019 | 15.03 | 15.71 | 14.98 | 15.07 | 3,984,438 | -0.16(-1.02%) |
Apr 24, 2019 | 14.80 | 15.49 | 14.79 | 15.22 | 12,318,610 | +0.68(+4.64%) |
Apr 23, 2019 | 12.92 | 14.58 | 12.91 | 14.55 | 5,032,046 | +1.63(+12.61%) |
Apr 22, 2019 | 13.24 | 13.24 | 12.73 | 12.92 | 1,538,310 | -0.33(-2.52%) |
Apr 18, 2019 | 13.35 | 13.39 | 13.14 | 13.25 | 1,664,707 | -0.16(-1.16%) |
Apr 17, 2019 | 13.80 | 13.87 | 13.41 | 13.41 | 1,083,032 | -0.37(-2.70%) |
Apr 16, 2019 | 13.70 | 13.83 | 13.55 | 13.78 | 2,495,862 | +0.18(+1.31%) |
Apr 15, 2019 | 14.12 | 14.23 | 13.53 | 13.60 | 2,491,113 | -0.50(-3.52%) |
Apr 12, 2019 | 14.19 | 14.38 | 13.96 | 14.10 | 2,319,223 | -0.03(-0.22%) |
Apr 11, 2019 | 14.33 | 14.55 | 14.12 | 14.13 | 2,472,953 | -0.23(-1.57%) |
Apr 10, 2019 | 14.06 | 14.41 | 14.06 | 14.36 | 1,877,236 | +0.33(+2.32%) |
Apr 09, 2019 | 14.07 | 14.26 | 13.98 | 14.03 | 1,393,074 | -0.12(-0.88%) |
Apr 08, 2019 | 14.36 | 14.50 | 14.08 | 14.15 | 1,653,972 | -0.24(-1.67%) |
Apr 05, 2019 | 14.56 | 14.74 | 14.37 | 14.39 | 1,209,161 | -0.13(-0.91%) |
Apr 04, 2019 | 14.06 | 14.57 | 14.06 | 14.53 | 1,603,051 | +0.44(+3.14%) |
Apr 03, 2019 | 14.57 | 14.57 | 14.05 | 14.08 | 2,567,458 | -0.42(-2.89%) |
Apr 02, 2019 | 15.04 | 15.07 | 14.44 | 14.50 | 1,793,459 | -0.55(-3.64%) |
Apr 01, 2019 | 15.13 | 15.17 | 14.86 | 15.05 | 1,276,570 | +0.02(+0.10%) |
Mar 29, 2019 | 15.07 | 15.14 | 14.94 | 15.04 | 1,553,526 | -0.02(-0.15%) |
Mar 28, 2019 | 14.77 | 15.21 | 14.77 | 15.06 | 2,104,848 | +0.42(+2.88%) |
Mar 27, 2019 | 14.36 | 14.74 | 14.35 | 14.64 | 1,522,530 | +0.25(+1.76%) |
Mar 26, 2019 | 14.28 | 14.50 | 14.14 | 14.38 | 2,995,954 | +0.21(+1.52%) |
Mar 25, 2019 | 13.98 | 14.31 | 13.85 | 14.17 | 2,778,681 | +0.08(+0.54%) |
Mar 22, 2019 | 14.78 | 14.94 | 13.95 | 14.09 | 4,310,948 | -0.72(-4.87%) |
Mar 21, 2019 | 14.44 | 14.84 | 14.04 | 14.81 | 8,589,690 | -2.12(-12.51%) |
Mar 20, 2019 | 17.25 | 17.38 | 16.85 | 16.93 | 3,022,006 | -0.35(-2.00%) |
Mar 19, 2019 | 17.54 | 17.64 | 17.19 | 17.27 | 1,542,023 | -0.25(-1.44%) |
Mar 18, 2019 | 17.47 | 17.60 | 17.18 | 17.53 | 1,079,437 | +0.03(+0.18%) |
Mar 15, 2019 | 17.41 | 17.70 | 17.21 | 17.50 | 2,266,608 | +0.08(+0.44%) |
Mar 14, 2019 | 17.56 | 17.56 | 17.15 | 17.42 | 942,670 | -0.16(-0.92%) |
Mar 13, 2019 | 17.33 | 17.70 | 17.21 | 17.58 | 885,782 | +0.25(+1.42%) |
Mar 12, 2019 | 17.34 | 17.36 | 17.05 | 17.34 | 694,683 | -0.01(-0.04%) |
Mar 11, 2019 | 16.95 | 17.40 | 16.85 | 17.34 | 769,745 | +0.44(+2.63%) |
Mar 08, 2019 | 16.85 | 16.96 | 16.68 | 16.90 | 496,940 | -0.14(-0.81%) |
Mar 07, 2019 | 16.88 | 17.14 | 16.62 | 17.04 | 1,421,424 | +0.15(+0.86%) |
Mar 06, 2019 | 17.13 | 17.30 | 16.87 | 16.89 | 733,106 | -0.15(-0.90%) |
Mar 05, 2019 | 17.24 | 17.24 | 16.91 | 17.04 | 526,895 | -0.07(-0.40%) |
Mar 04, 2019 | 17.69 | 17.70 | 16.88 | 17.11 | 879,754 | -0.53(-3.00%) |