Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.44 | 12.57 | 12.26 | 12.28 | 71,891,600 | -0.62(-4.81%) |
May 30, 2019 | 12.84 | 13.00 | 12.67 | 12.90 | 69,167,984 | +0.15(+1.19%) |
May 29, 2019 | 12.83 | 12.96 | 12.53 | 12.75 | 90,866,960 | -0.33(-2.51%) |
May 28, 2019 | 13.33 | 13.55 | 13.06 | 13.07 | 59,731,236 | -0.14(-1.07%) |
May 24, 2019 | 13.46 | 13.59 | 13.17 | 13.22 | 70,166,200 | -0.02(-0.15%) |
May 23, 2019 | 13.41 | 13.42 | 12.98 | 13.24 | 106,037,112 | -0.66(-4.72%) |
May 22, 2019 | 13.83 | 14.13 | 13.83 | 13.89 | 65,789,180 | -0.18(-1.30%) |
May 21, 2019 | 14.00 | 14.19 | 13.87 | 14.07 | 58,496,832 | +0.41(+3.01%) |
May 20, 2019 | 13.78 | 13.94 | 13.51 | 13.66 | 94,166,320 | -0.72(-5.01%) |
May 17, 2019 | 14.40 | 15.00 | 14.34 | 14.38 | 93,320,824 | -0.46(-3.11%) |
May 16, 2019 | 14.42 | 15.11 | 14.38 | 14.85 | 88,901,888 | +0.45(+3.12%) |
May 15, 2019 | 13.56 | 14.52 | 13.54 | 14.40 | 90,017,056 | +0.57(+4.16%) |
May 14, 2019 | 13.60 | 14.08 | 13.45 | 13.82 | 71,621,136 | +0.42(+3.14%) |
May 13, 2019 | 13.81 | 14.04 | 13.27 | 13.40 | 120,009,712 | -1.54(-10.34%) |
May 10, 2019 | 14.73 | 15.16 | 13.99 | 14.95 | 116,508,568 | +0.04(+0.28%) |
May 09, 2019 | 14.66 | 15.06 | 14.24 | 14.90 | 112,614,328 | -0.24(-1.58%) |
May 08, 2019 | 15.13 | 15.50 | 14.96 | 15.14 | 82,367,408 | -0.13(-0.88%) |
May 07, 2019 | 15.70 | 15.90 | 14.82 | 15.28 | 121,389,592 | -0.94(-5.82%) |
May 06, 2019 | 15.48 | 16.29 | 15.39 | 16.22 | 82,530,576 | -0.30(-1.79%) |
May 03, 2019 | 16.17 | 16.56 | 16.08 | 16.52 | 55,677,028 | +0.74(+4.71%) |
May 02, 2019 | 15.98 | 16.22 | 15.46 | 15.78 | 72,187,952 | -0.20(-1.22%) |
May 01, 2019 | 16.46 | 16.60 | 15.95 | 15.97 | 64,310,724 | -0.19(-1.15%) |
Apr 30, 2019 | 16.13 | 16.23 | 15.81 | 16.16 | 65,057,820 | -0.38(-2.29%) |
Apr 29, 2019 | 16.44 | 16.62 | 16.36 | 16.54 | 42,787,032 | +0.09(+0.54%) |
Apr 26, 2019 | 16.33 | 16.45 | 15.91 | 16.45 | 56,509,048 | +0.06(+0.36%) |
Apr 25, 2019 | 16.57 | 16.59 | 16.14 | 16.39 | 61,130,396 | +0.18(+1.12%) |
Apr 24, 2019 | 16.40 | 16.47 | 16.20 | 16.21 | 48,467,064 | -0.16(-0.97%) |
Apr 23, 2019 | 15.89 | 16.43 | 15.82 | 16.37 | 53,623,784 | +0.60(+3.80%) |
Apr 22, 2019 | 15.44 | 15.79 | 15.40 | 15.77 | 38,692,436 | +0.13(+0.84%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.37 | 15.64 | 46,991,540 | +0.05(+0.31%) |
Apr 17, 2019 | 15.73 | 15.78 | 15.45 | 15.59 | 58,457,260 | +0.15(+1.00%) |
Apr 16, 2019 | 15.44 | 15.54 | 15.30 | 15.43 | 48,160,272 | +0.15(+0.98%) |
Apr 15, 2019 | 15.27 | 15.33 | 14.98 | 15.28 | 42,604,612 | +0.01(+0.08%) |
Apr 12, 2019 | 15.28 | 15.30 | 15.09 | 15.27 | 48,691,576 | +0.19(+1.23%) |
Apr 11, 2019 | 15.26 | 15.26 | 15.00 | 15.09 | 57,096,416 | -0.11(-0.76%) |
Apr 10, 2019 | 15.02 | 15.21 | 14.97 | 15.20 | 50,621,868 | +0.24(+1.62%) |
Apr 09, 2019 | 14.97 | 15.12 | 14.86 | 14.96 | 53,187,972 | -0.17(-1.10%) |
Apr 08, 2019 | 14.93 | 15.15 | 14.76 | 15.13 | 52,875,388 | +0.12(+0.78%) |
Apr 05, 2019 | 14.93 | 15.03 | 14.86 | 15.01 | 53,511,896 | +0.26(+1.79%) |
Apr 04, 2019 | 14.81 | 14.98 | 14.53 | 14.74 | 73,343,872 | -0.06(-0.43%) |
Apr 03, 2019 | 14.80 | 15.08 | 14.67 | 14.81 | 77,496,104 | +0.25(+1.73%) |
Apr 02, 2019 | 14.45 | 14.60 | 14.33 | 14.56 | 54,540,180 | +0.16(+1.10%) |
Apr 01, 2019 | 14.25 | 14.45 | 14.11 | 14.40 | 62,483,752 | +0.55(+3.94%) |
Mar 29, 2019 | 13.84 | 13.89 | 13.61 | 13.85 | 64,927,420 | +0.31(+2.26%) |
Mar 28, 2019 | 13.56 | 13.70 | 13.31 | 13.55 | 65,452,512 | +0.09(+0.64%) |
Mar 27, 2019 | 13.79 | 13.88 | 13.16 | 13.46 | 90,382,840 | -0.27(-1.96%) |
Mar 26, 2019 | 13.86 | 14.10 | 13.52 | 13.73 | 89,893,504 | +0.19(+1.37%) |
Mar 25, 2019 | 13.46 | 13.68 | 13.25 | 13.54 | 107,486,752 | -0.09(-0.63%) |
Mar 22, 2019 | 14.39 | 14.51 | 13.58 | 13.63 | 136,829,664 | -0.95(-6.54%) |
Mar 21, 2019 | 13.81 | 14.64 | 13.80 | 14.58 | 77,550,600 | +0.65(+4.63%) |
Mar 20, 2019 | 13.78 | 14.19 | 13.59 | 13.94 | 93,760,688 | +0.16(+1.15%) |
Mar 19, 2019 | 13.82 | 14.00 | 13.61 | 13.78 | 84,057,736 | +0.14(+1.00%) |
Mar 18, 2019 | 13.53 | 13.77 | 13.45 | 13.64 | 76,184,440 | +0.12(+0.90%) |
Mar 15, 2019 | 13.35 | 13.67 | 13.31 | 13.52 | 71,020,072 | +0.33(+2.48%) |
Mar 14, 2019 | 13.27 | 13.32 | 13.17 | 13.19 | 48,769,988 | -0.06(-0.44%) |
Mar 13, 2019 | 13.16 | 13.46 | 13.11 | 13.25 | 74,153,728 | +0.28(+2.17%) |
Mar 12, 2019 | 12.86 | 13.07 | 12.77 | 12.97 | 77,508,144 | +0.21(+1.63%) |
Mar 11, 2019 | 12.15 | 12.78 | 12.15 | 12.76 | 65,556,016 | +0.75(+6.25%) |
Mar 08, 2019 | 11.67 | 12.03 | 11.62 | 12.01 | 89,480,448 | -0.07(-0.57%) |
Mar 07, 2019 | 12.43 | 12.45 | 11.93 | 12.08 | 86,459,120 | -0.46(-3.65%) |
Mar 06, 2019 | 12.79 | 12.80 | 12.48 | 12.54 | 62,857,376 | -0.22(-1.72%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.57 | 12.76 | 50,705,756 | +0.03(+0.25%) |
Mar 04, 2019 | 12.94 | 13.03 | 12.30 | 12.72 | 108,876,416 | +0.00(+0.02%) |