Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.89 | 15.08 | 14.84 | 14.84 | 7,081,267 | -0.47(-3.08%) |
May 30, 2019 | 15.48 | 15.58 | 15.24 | 15.31 | 3,825,985 | -0.29(-1.87%) |
May 29, 2019 | 15.29 | 15.65 | 15.23 | 15.61 | 5,509,441 | -0.10(-0.64%) |
May 28, 2019 | 15.87 | 15.93 | 15.64 | 15.71 | 5,854,616 | +0.00(+0.00%) |
May 24, 2019 | 15.80 | 15.86 | 15.57 | 15.71 | 5,060,370 | -0.09(-0.59%) |
May 23, 2019 | 15.73 | 15.81 | 15.48 | 15.80 | 6,304,466 | -0.60(-3.66%) |
May 22, 2019 | 16.63 | 16.67 | 16.17 | 16.40 | 4,640,031 | -0.39(-2.30%) |
May 21, 2019 | 16.45 | 16.86 | 16.41 | 16.78 | 4,914,746 | +0.39(+2.39%) |
May 20, 2019 | 15.98 | 16.41 | 15.97 | 16.39 | 4,227,983 | +0.46(+2.87%) |
May 17, 2019 | 16.10 | 16.32 | 15.93 | 15.93 | 3,897,015 | -0.36(-2.22%) |
May 16, 2019 | 16.27 | 16.44 | 16.20 | 16.30 | 2,920,641 | +0.12(+0.75%) |
May 15, 2019 | 15.82 | 16.26 | 15.66 | 16.17 | 4,066,270 | +0.13(+0.84%) |
May 14, 2019 | 15.90 | 16.19 | 15.86 | 16.04 | 4,305,933 | +0.40(+2.59%) |
May 13, 2019 | 16.04 | 16.05 | 15.48 | 15.64 | 4,552,922 | -0.56(-3.46%) |
May 10, 2019 | 16.20 | 16.29 | 15.95 | 16.20 | 5,058,677 | -0.04(-0.22%) |
May 09, 2019 | 15.95 | 16.25 | 15.88 | 16.23 | 5,402,108 | +0.03(+0.18%) |
May 08, 2019 | 16.26 | 16.39 | 16.18 | 16.20 | 4,980,331 | +0.02(+0.13%) |
May 07, 2019 | 16.27 | 16.29 | 15.95 | 16.18 | 6,337,540 | -0.29(-1.77%) |
May 06, 2019 | 16.34 | 16.60 | 16.34 | 16.47 | 5,816,564 | -0.20(-1.19%) |
May 03, 2019 | 16.86 | 16.99 | 16.67 | 16.67 | 4,339,493 | +0.04(+0.21%) |
May 02, 2019 | 16.90 | 16.91 | 16.56 | 16.64 | 6,656,103 | -0.23(-1.35%) |
May 01, 2019 | 17.40 | 17.52 | 16.85 | 16.86 | 8,080,917 | -0.58(-3.33%) |
Apr 30, 2019 | 17.94 | 17.98 | 17.40 | 17.44 | 5,271,907 | -0.38(-2.15%) |
Apr 29, 2019 | 17.55 | 18.12 | 17.54 | 17.83 | 5,396,178 | +0.10(+0.56%) |
Apr 26, 2019 | 17.48 | 17.96 | 17.33 | 17.73 | 8,422,014 | +0.51(+2.97%) |
Apr 25, 2019 | 17.66 | 17.78 | 17.18 | 17.22 | 8,799,793 | -0.36(-2.06%) |
Apr 24, 2019 | 17.96 | 18.03 | 17.56 | 17.58 | 5,044,440 | -0.47(-2.59%) |
Apr 23, 2019 | 17.76 | 18.15 | 17.76 | 18.05 | 5,989,897 | +0.34(+1.92%) |
Apr 22, 2019 | 17.49 | 17.71 | 17.37 | 17.71 | 5,322,588 | +0.36(+2.09%) |
Apr 18, 2019 | 17.39 | 17.59 | 17.30 | 17.35 | 3,629,753 | -0.04(-0.24%) |
Apr 17, 2019 | 17.51 | 17.60 | 17.26 | 17.39 | 4,765,943 | -0.06(-0.37%) |
Apr 16, 2019 | 17.55 | 17.57 | 17.31 | 17.45 | 4,460,766 | +0.13(+0.74%) |
Apr 15, 2019 | 17.39 | 17.57 | 17.31 | 17.32 | 4,523,625 | -0.18(-1.01%) |
Apr 12, 2019 | 17.73 | 17.81 | 17.49 | 17.50 | 4,310,173 | -0.04(-0.20%) |
Apr 11, 2019 | 17.59 | 17.65 | 17.35 | 17.54 | 5,656,125 | -0.08(-0.44%) |
Apr 10, 2019 | 17.54 | 17.75 | 17.50 | 17.61 | 4,839,115 | +0.13(+0.77%) |
Apr 09, 2019 | 17.79 | 17.80 | 17.42 | 17.48 | 6,219,395 | -0.45(-2.53%) |
Apr 08, 2019 | 17.92 | 18.06 | 17.81 | 17.93 | 4,585,480 | +0.07(+0.40%) |
Apr 05, 2019 | 17.41 | 17.87 | 17.38 | 17.86 | 5,588,833 | +0.72(+4.18%) |
Apr 04, 2019 | 16.97 | 17.17 | 16.83 | 17.15 | 4,052,686 | +0.21(+1.26%) |
Apr 03, 2019 | 17.30 | 17.38 | 16.86 | 16.93 | 5,161,448 | -0.06(-0.38%) |
Apr 02, 2019 | 17.20 | 17.39 | 16.95 | 17.00 | 4,282,054 | -0.28(-1.64%) |
Apr 01, 2019 | 16.81 | 17.30 | 16.75 | 17.28 | 4,854,630 | +0.60(+3.57%) |
Mar 29, 2019 | 16.90 | 17.01 | 16.54 | 16.69 | 5,356,951 | -0.08(-0.47%) |
Mar 28, 2019 | 16.18 | 16.79 | 16.18 | 16.76 | 5,374,807 | +0.29(+1.77%) |
Mar 27, 2019 | 16.60 | 16.73 | 16.32 | 16.47 | 4,895,736 | -0.15(-0.90%) |
Mar 26, 2019 | 16.60 | 16.82 | 16.39 | 16.62 | 7,898,394 | +0.09(+0.56%) |
Mar 25, 2019 | 16.17 | 16.58 | 16.02 | 16.53 | 7,067,911 | +0.45(+2.82%) |
Mar 22, 2019 | 16.67 | 16.82 | 16.05 | 16.08 | 6,213,573 | -0.83(-4.91%) |
Mar 21, 2019 | 16.81 | 16.99 | 16.74 | 16.91 | 4,794,392 | +0.06(+0.38%) |
Mar 20, 2019 | 16.63 | 17.03 | 16.49 | 16.84 | 6,047,554 | +0.31(+1.89%) |
Mar 19, 2019 | 16.86 | 16.92 | 16.42 | 16.53 | 5,785,104 | +0.01(+0.09%) |
Mar 18, 2019 | 16.25 | 16.62 | 16.19 | 16.52 | 4,196,698 | +0.35(+2.19%) |
Mar 15, 2019 | 16.60 | 16.65 | 16.09 | 16.16 | 11,367,201 | -0.06(-0.35%) |
Mar 14, 2019 | 16.35 | 16.37 | 16.10 | 16.22 | 12,273,693 | +0.77(+4.98%) |
Mar 13, 2019 | 15.35 | 15.63 | 15.35 | 15.45 | 5,873,585 | +0.29(+1.91%) |
Mar 12, 2019 | 15.18 | 15.32 | 15.12 | 15.16 | 6,090,237 | -0.06(-0.42%) |
Mar 11, 2019 | 14.95 | 15.27 | 14.93 | 15.22 | 4,850,936 | +0.42(+2.86%) |
Mar 08, 2019 | 14.86 | 14.99 | 14.73 | 14.80 | 5,095,627 | -0.38(-2.51%) |
Mar 07, 2019 | 15.39 | 15.44 | 15.10 | 15.18 | 6,771,315 | -0.33(-2.14%) |
Mar 06, 2019 | 15.72 | 15.72 | 15.41 | 15.51 | 5,988,990 | -0.13(-0.81%) |
Mar 05, 2019 | 15.84 | 15.85 | 15.55 | 15.64 | 5,511,005 | -0.23(-1.42%) |
Mar 04, 2019 | 16.08 | 16.17 | 15.69 | 15.86 | 4,820,930 | +0.09(+0.58%) |