Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.71 | 14.85 | 13.90 | 14.08 | 5,719,300 | -0.82(-5.50%) |
May 30, 2019 | 15.30 | 15.66 | 14.82 | 14.90 | 3,312,955 | -0.34(-2.23%) |
May 29, 2019 | 15.60 | 15.70 | 14.90 | 15.24 | 3,860,161 | -0.41(-2.62%) |
May 28, 2019 | 15.77 | 16.17 | 15.51 | 15.65 | 4,204,557 | +0.27(+1.76%) |
May 24, 2019 | 15.49 | 16.03 | 15.33 | 15.38 | 3,621,600 | +0.01(+0.07%) |
May 23, 2019 | 15.88 | 16.11 | 15.17 | 15.37 | 4,258,353 | -0.76(-4.71%) |
May 22, 2019 | 15.66 | 16.55 | 15.40 | 16.13 | 5,775,472 | +0.53(+3.40%) |
May 21, 2019 | 14.85 | 15.67 | 14.85 | 15.60 | 4,662,011 | +0.85(+5.76%) |
May 20, 2019 | 14.88 | 14.98 | 14.45 | 14.75 | 1,856,593 | -0.18(-1.21%) |
May 17, 2019 | 14.99 | 15.35 | 14.79 | 14.93 | 3,197,000 | -0.25(-1.65%) |
May 16, 2019 | 15.25 | 15.43 | 15.07 | 15.18 | 3,232,876 | +0.03(+0.20%) |
May 15, 2019 | 15.23 | 15.33 | 14.72 | 15.15 | 4,120,692 | -0.09(-0.59%) |
May 14, 2019 | 14.57 | 15.60 | 14.57 | 15.24 | 6,439,678 | +0.99(+6.95%) |
May 13, 2019 | 15.17 | 15.35 | 14.05 | 14.25 | 6,081,484 | -1.15(-7.47%) |
May 10, 2019 | 14.19 | 15.40 | 14.15 | 15.40 | 10,430,800 | +1.31(+9.30%) |
May 09, 2019 | 15.76 | 15.90 | 13.90 | 14.09 | 10,021,608 | -1.37(-8.86%) |
May 08, 2019 | 15.30 | 15.83 | 15.07 | 15.46 | 4,850,983 | +0.02(+0.13%) |
May 07, 2019 | 16.08 | 16.37 | 15.26 | 15.44 | 4,610,173 | -0.90(-5.51%) |
May 06, 2019 | 16.07 | 16.38 | 15.82 | 16.34 | 3,874,697 | -0.23(-1.39%) |
May 03, 2019 | 16.73 | 16.93 | 16.44 | 16.57 | 3,386,000 | -0.11(-0.66%) |
May 02, 2019 | 16.95 | 17.04 | 16.18 | 16.68 | 4,430,129 | -0.38(-2.23%) |
May 01, 2019 | 17.34 | 17.37 | 16.81 | 17.06 | 3,982,006 | -0.10(-0.58%) |
Apr 30, 2019 | 17.02 | 17.67 | 16.84 | 17.16 | 5,402,426 | +0.15(+0.88%) |
Apr 29, 2019 | 17.17 | 17.45 | 16.66 | 17.01 | 5,498,386 | -0.15(-0.87%) |
Apr 26, 2019 | 16.41 | 17.40 | 16.35 | 17.16 | 5,950,800 | +0.64(+3.87%) |
Apr 25, 2019 | 16.60 | 16.79 | 16.28 | 16.52 | 3,721,525 | -0.07(-0.42%) |
Apr 24, 2019 | 16.24 | 17.17 | 16.14 | 16.59 | 5,852,368 | +0.31(+1.90%) |
Apr 23, 2019 | 16.85 | 16.90 | 16.05 | 16.28 | 6,465,266 | -0.58(-3.44%) |
Apr 22, 2019 | 15.70 | 17.00 | 15.55 | 16.86 | 7,370,220 | +1.11(+7.05%) |
Apr 18, 2019 | 16.60 | 17.12 | 15.65 | 15.75 | 8,986,000 | -0.17(-1.07%) |
Apr 17, 2019 | 15.56 | 16.11 | 15.53 | 15.92 | 6,132,811 | +0.13(+0.82%) |
Apr 16, 2019 | 15.72 | 16.39 | 15.70 | 15.79 | 7,018,337 | +0.01(+0.06%) |
Apr 15, 2019 | 16.74 | 17.12 | 15.47 | 15.78 | 9,601,633 | -1.26(-7.39%) |
Apr 12, 2019 | 17.00 | 17.65 | 16.83 | 17.04 | 6,490,800 | +0.19(+1.13%) |
Apr 11, 2019 | 17.97 | 18.04 | 16.60 | 16.85 | 8,455,362 | -1.17(-6.49%) |
Apr 10, 2019 | 17.48 | 18.14 | 17.47 | 18.02 | 3,454,109 | +0.32(+1.81%) |
Apr 09, 2019 | 17.42 | 17.93 | 17.31 | 17.70 | 4,207,023 | +0.14(+0.80%) |
Apr 08, 2019 | 18.35 | 18.42 | 17.48 | 17.56 | 6,753,337 | -0.84(-4.57%) |
Apr 05, 2019 | 18.38 | 18.53 | 18.15 | 18.40 | 3,131,500 | +0.13(+0.71%) |
Apr 04, 2019 | 18.10 | 18.57 | 18.10 | 18.27 | 3,242,845 | +0.11(+0.61%) |
Apr 03, 2019 | 18.07 | 18.62 | 17.88 | 18.16 | 4,633,122 | -0.10(-0.55%) |
Apr 02, 2019 | 18.50 | 18.76 | 18.11 | 18.26 | 4,575,471 | -0.35(-1.88%) |
Apr 01, 2019 | 18.60 | 18.68 | 18.07 | 18.61 | 5,300,720 | +0.18(+0.98%) |
Mar 29, 2019 | 19.00 | 19.24 | 18.21 | 18.43 | 6,708,200 | -0.41(-2.18%) |
Mar 28, 2019 | 17.75 | 19.28 | 17.24 | 18.84 | 13,578,242 | +0.60(+3.29%) |
Mar 27, 2019 | 19.57 | 19.92 | 17.71 | 18.24 | 18,408,576 | -2.00(-9.88%) |
Mar 26, 2019 | 19.65 | 20.74 | 19.30 | 20.24 | 15,721,656 | -0.29(-1.41%) |
Mar 25, 2019 | 19.33 | 21.10 | 19.30 | 20.53 | 16,197,495 | +1.30(+6.76%) |
Mar 22, 2019 | 20.49 | 20.59 | 19.22 | 19.23 | 10,049,100 | -1.31(-6.38%) |
Mar 21, 2019 | 21.29 | 21.51 | 20.52 | 20.54 | 7,134,531 | -0.72(-3.39%) |
Mar 20, 2019 | 21.38 | 21.88 | 21.03 | 21.26 | 5,631,854 | -0.22(-1.02%) |
Mar 19, 2019 | 21.89 | 22.04 | 21.24 | 21.48 | 6,275,080 | -0.21(-0.97%) |
Mar 18, 2019 | 21.00 | 21.75 | 20.99 | 21.69 | 6,396,328 | +0.69(+3.29%) |
Mar 15, 2019 | 20.82 | 21.09 | 20.47 | 21.00 | 5,623,500 | +0.18(+0.86%) |
Mar 14, 2019 | 21.14 | 21.41 | 20.36 | 20.82 | 7,199,952 | -0.32(-1.51%) |
Mar 13, 2019 | 21.60 | 22.34 | 21.01 | 21.14 | 9,824,934 | -0.23(-1.08%) |
Mar 12, 2019 | 20.95 | 22.04 | 20.53 | 21.37 | 9,739,947 | +0.45(+2.15%) |
Mar 11, 2019 | 21.39 | 21.87 | 20.57 | 20.92 | 11,953,619 | -0.82(-3.77%) |
Mar 08, 2019 | 21.54 | 22.17 | 21.09 | 21.74 | 8,609,900 | -0.57(-2.55%) |
Mar 07, 2019 | 22.35 | 23.15 | 22.05 | 22.31 | 9,200,242 | -0.48(-2.11%) |
Mar 06, 2019 | 23.27 | 24.37 | 22.01 | 22.79 | 15,827,267 | -0.91(-3.84%) |
Mar 05, 2019 | 21.14 | 23.94 | 21.02 | 23.70 | 20,733,936 | +2.24(+10.44%) |
Mar 04, 2019 | 21.69 | 22.00 | 20.67 | 21.46 | 9,931,640 | -0.25(-1.15%) |