Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.41 | 11.65 | 11.27 | 11.41 | 16,040,369 | -0.38(-3.19%) |
May 30, 2019 | 12.08 | 12.18 | 11.63 | 11.79 | 21,867,454 | -0.63(-5.05%) |
May 29, 2019 | 12.59 | 12.70 | 12.21 | 12.42 | 13,939,435 | -0.39(-3.02%) |
May 28, 2019 | 13.16 | 13.20 | 12.71 | 12.80 | 9,470,108 | -0.36(-2.71%) |
May 24, 2019 | 13.34 | 13.41 | 13.04 | 13.16 | 8,904,527 | -0.07(-0.51%) |
May 23, 2019 | 13.36 | 13.42 | 12.85 | 13.23 | 15,905,531 | -0.53(-3.86%) |
May 22, 2019 | 14.29 | 14.34 | 13.44 | 13.76 | 17,833,356 | -0.63(-4.36%) |
May 21, 2019 | 13.81 | 14.50 | 13.79 | 14.39 | 10,394,540 | +0.62(+4.49%) |
May 20, 2019 | 13.94 | 14.07 | 13.65 | 13.77 | 8,768,812 | -0.32(-2.26%) |
May 17, 2019 | 14.16 | 14.32 | 13.93 | 14.09 | 13,436,216 | -0.26(-1.82%) |
May 16, 2019 | 14.65 | 14.70 | 14.31 | 14.35 | 9,123,887 | -0.19(-1.33%) |
May 15, 2019 | 14.26 | 14.56 | 14.13 | 14.54 | 10,507,379 | -0.05(-0.33%) |
May 14, 2019 | 14.37 | 14.70 | 14.15 | 14.59 | 11,040,853 | +0.38(+2.65%) |
May 13, 2019 | 14.56 | 14.64 | 13.92 | 14.21 | 18,409,344 | -0.91(-6.00%) |
May 10, 2019 | 15.26 | 15.42 | 14.86 | 15.12 | 11,916,161 | -0.09(-0.57%) |
May 09, 2019 | 14.70 | 15.30 | 14.51 | 15.21 | 14,874,928 | +0.39(+2.60%) |
May 08, 2019 | 14.94 | 15.19 | 14.61 | 14.82 | 20,765,746 | -0.97(-6.16%) |
May 07, 2019 | 15.84 | 16.30 | 15.40 | 15.80 | 17,124,636 | -0.21(-1.32%) |
May 06, 2019 | 15.93 | 16.23 | 15.60 | 16.01 | 22,549,832 | -0.24(-1.48%) |
May 03, 2019 | 14.50 | 16.36 | 14.32 | 16.25 | 45,486,292 | +2.40(+17.30%) |
May 02, 2019 | 14.17 | 14.29 | 13.63 | 13.85 | 26,854,830 | -0.85(-5.76%) |
May 01, 2019 | 15.03 | 15.19 | 14.70 | 14.70 | 8,594,433 | -0.32(-2.12%) |
Apr 30, 2019 | 15.38 | 15.38 | 14.90 | 15.02 | 9,239,529 | -0.19(-1.27%) |
Apr 29, 2019 | 15.16 | 15.25 | 14.98 | 15.21 | 8,631,355 | +0.13(+0.83%) |
Apr 26, 2019 | 14.92 | 15.23 | 14.91 | 15.08 | 7,808,481 | -0.01(-0.06%) |
Apr 25, 2019 | 15.55 | 15.59 | 14.94 | 15.09 | 10,313,873 | -0.40(-2.61%) |
Apr 24, 2019 | 15.53 | 15.59 | 15.34 | 15.50 | 8,777,904 | -0.03(-0.19%) |
Apr 23, 2019 | 15.50 | 15.80 | 15.41 | 15.53 | 12,005,300 | +0.02(+0.12%) |
Apr 22, 2019 | 15.78 | 15.86 | 15.28 | 15.51 | 10,402,327 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.29 | 15.67 | 15.81 | 12,350,607 | -0.23(-1.44%) |
Apr 17, 2019 | 16.27 | 16.77 | 16.04 | 16.04 | 14,030,135 | -0.10(-0.60%) |
Apr 16, 2019 | 16.03 | 16.29 | 15.93 | 16.13 | 6,949,655 | +0.05(+0.30%) |
Apr 15, 2019 | 16.08 | 16.44 | 16.00 | 16.09 | 8,380,076 | -0.03(-0.18%) |
Apr 12, 2019 | 16.25 | 16.39 | 15.88 | 16.11 | 10,076,012 | +0.05(+0.30%) |
Apr 11, 2019 | 16.18 | 16.55 | 15.95 | 16.07 | 17,612,074 | -0.54(-3.25%) |
Apr 10, 2019 | 17.11 | 17.12 | 16.48 | 16.61 | 21,468,800 | -0.50(-2.93%) |
Apr 09, 2019 | 18.12 | 18.42 | 17.04 | 17.11 | 28,533,084 | -1.90(-9.98%) |
Apr 08, 2019 | 19.11 | 19.22 | 18.81 | 19.00 | 7,248,835 | -0.10(-0.50%) |
Apr 05, 2019 | 19.31 | 19.49 | 18.98 | 19.10 | 9,514,116 | -0.11(-0.55%) |
Apr 04, 2019 | 19.25 | 19.39 | 18.98 | 19.20 | 6,367,402 | -0.09(-0.45%) |
Apr 03, 2019 | 19.50 | 19.76 | 19.17 | 19.29 | 8,969,812 | +0.11(+0.55%) |
Apr 02, 2019 | 19.40 | 19.56 | 19.14 | 19.19 | 7,561,613 | -0.21(-1.09%) |
Apr 01, 2019 | 19.20 | 19.65 | 19.07 | 19.40 | 9,971,054 | +0.64(+3.39%) |
Mar 29, 2019 | 18.89 | 19.10 | 18.66 | 18.76 | 7,121,199 | +0.11(+0.57%) |
Mar 28, 2019 | 18.45 | 18.71 | 18.31 | 18.66 | 6,214,447 | +0.22(+1.20%) |
Mar 27, 2019 | 18.48 | 18.54 | 18.14 | 18.43 | 7,499,097 | -0.07(-0.36%) |
Mar 26, 2019 | 18.78 | 18.99 | 18.30 | 18.50 | 7,745,330 | +0.12(+0.63%) |
Mar 25, 2019 | 18.38 | 18.77 | 18.06 | 18.39 | 7,564,055 | +0.01(+0.05%) |
Mar 22, 2019 | 19.22 | 19.39 | 18.27 | 18.38 | 15,786,912 | -1.16(-5.96%) |
Mar 21, 2019 | 18.87 | 19.77 | 18.82 | 19.54 | 8,762,899 | +0.50(+2.63%) |
Mar 20, 2019 | 19.25 | 19.28 | 18.57 | 19.04 | 10,626,197 | -0.19(-1.00%) |
Mar 19, 2019 | 19.22 | 19.68 | 19.11 | 19.23 | 9,533,242 | +0.18(+0.96%) |
Mar 18, 2019 | 19.03 | 19.39 | 18.98 | 19.05 | 8,363,830 | +0.13(+0.66%) |
Mar 15, 2019 | 19.00 | 19.29 | 18.83 | 18.93 | 7,416,742 | -0.12(-0.61%) |
Mar 14, 2019 | 19.45 | 19.50 | 18.96 | 19.04 | 7,325,391 | -0.56(-2.85%) |
Mar 13, 2019 | 19.78 | 19.89 | 19.52 | 19.60 | 7,227,903 | -0.06(-0.29%) |
Mar 12, 2019 | 19.45 | 19.97 | 19.28 | 19.66 | 8,199,210 | +0.39(+2.05%) |
Mar 11, 2019 | 18.66 | 19.28 | 18.47 | 19.26 | 9,049,993 | +0.73(+3.95%) |
Mar 08, 2019 | 18.77 | 18.87 | 18.35 | 18.53 | 10,218,434 | -0.72(-3.75%) |
Mar 07, 2019 | 19.68 | 19.70 | 19.13 | 19.25 | 9,196,786 | -0.56(-2.82%) |
Mar 06, 2019 | 21.08 | 21.10 | 19.73 | 19.81 | 11,710,025 | -1.27(-6.03%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.00 | 21.08 | 7,436,749 | -0.33(-1.53%) |
Mar 04, 2019 | 21.51 | 21.74 | 21.00 | 21.41 | 9,312,803 | -0.06(-0.27%) |