Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.31 | 12.50 | 12.17 | 12.26 | 14,222,579 | -0.44(-3.45%) |
May 30, 2019 | 13.10 | 13.20 | 12.65 | 12.69 | 13,030,983 | -0.44(-3.34%) |
May 29, 2019 | 13.05 | 13.14 | 12.89 | 13.13 | 14,666,683 | -0.22(-1.67%) |
May 28, 2019 | 13.52 | 13.56 | 13.32 | 13.36 | 8,936,669 | -0.09(-0.69%) |
May 24, 2019 | 13.75 | 13.85 | 13.34 | 13.45 | 9,023,276 | -0.12(-0.89%) |
May 23, 2019 | 14.07 | 14.12 | 13.52 | 13.57 | 15,166,953 | -0.81(-5.64%) |
May 22, 2019 | 14.59 | 14.67 | 14.27 | 14.38 | 12,932,361 | -0.38(-2.59%) |
May 21, 2019 | 14.55 | 14.93 | 14.54 | 14.76 | 11,953,948 | +0.28(+1.93%) |
May 20, 2019 | 14.36 | 14.69 | 14.35 | 14.48 | 11,722,274 | +0.07(+0.45%) |
May 17, 2019 | 14.49 | 14.61 | 14.41 | 14.42 | 9,663,466 | -0.22(-1.53%) |
May 16, 2019 | 14.49 | 14.75 | 14.47 | 14.64 | 10,488,691 | +0.26(+1.81%) |
May 15, 2019 | 14.23 | 14.48 | 14.16 | 14.38 | 7,642,718 | -0.03(-0.19%) |
May 14, 2019 | 14.01 | 14.60 | 14.01 | 14.41 | 10,340,919 | +0.45(+3.20%) |
May 13, 2019 | 14.06 | 14.18 | 13.80 | 13.96 | 11,096,250 | -0.21(-1.51%) |
May 10, 2019 | 14.12 | 14.24 | 13.94 | 14.18 | 9,719,941 | -0.01(-0.07%) |
May 09, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 11,165,912 | -0.27(-1.86%) |
May 08, 2019 | 14.33 | 14.78 | 14.29 | 14.45 | 13,168,168 | +0.05(+0.32%) |
May 07, 2019 | 14.40 | 14.45 | 14.17 | 14.41 | 16,012,214 | -0.24(-1.65%) |
May 06, 2019 | 14.25 | 14.71 | 14.19 | 14.65 | 11,697,152 | +0.08(+0.57%) |
May 03, 2019 | 14.58 | 14.78 | 14.40 | 14.57 | 16,923,968 | +0.15(+1.03%) |
May 02, 2019 | 14.73 | 15.14 | 14.26 | 14.42 | 30,176,598 | -0.94(-6.11%) |
May 01, 2019 | 15.86 | 15.93 | 15.35 | 15.36 | 14,757,043 | -0.47(-2.99%) |
Apr 30, 2019 | 16.13 | 16.15 | 15.78 | 15.83 | 10,217,148 | -0.10(-0.64%) |
Apr 29, 2019 | 16.12 | 16.15 | 15.89 | 15.93 | 8,970,995 | -0.21(-1.32%) |
Apr 26, 2019 | 16.49 | 16.50 | 15.91 | 16.15 | 11,466,074 | -0.51(-3.07%) |
Apr 25, 2019 | 16.87 | 17.05 | 16.65 | 16.66 | 11,072,231 | -0.20(-1.21%) |
Apr 24, 2019 | 17.53 | 17.55 | 16.82 | 16.86 | 13,937,071 | -0.49(-2.84%) |
Apr 23, 2019 | 17.47 | 17.59 | 17.21 | 17.35 | 13,822,644 | -0.09(-0.53%) |
Apr 22, 2019 | 16.66 | 17.49 | 16.62 | 17.45 | 20,661,854 | +1.08(+6.58%) |
Apr 18, 2019 | 16.48 | 16.54 | 16.26 | 16.37 | 9,762,353 | -0.11(-0.68%) |
Apr 17, 2019 | 16.33 | 16.55 | 16.30 | 16.48 | 12,794,488 | +0.25(+1.55%) |
Apr 16, 2019 | 16.32 | 16.33 | 16.02 | 16.23 | 11,990,361 | +0.08(+0.52%) |
Apr 15, 2019 | 16.41 | 16.49 | 16.12 | 16.15 | 9,507,992 | -0.35(-2.14%) |
Apr 12, 2019 | 16.54 | 16.67 | 16.36 | 16.50 | 12,756,864 | +0.53(+3.32%) |
Apr 11, 2019 | 16.08 | 16.29 | 15.85 | 15.97 | 9,846,247 | -0.24(-1.49%) |
Apr 10, 2019 | 16.16 | 16.25 | 15.98 | 16.21 | 9,535,300 | +0.18(+1.10%) |
Apr 09, 2019 | 16.25 | 16.27 | 15.96 | 16.03 | 8,807,506 | -0.32(-1.93%) |
Apr 08, 2019 | 16.51 | 16.61 | 16.25 | 16.35 | 10,578,871 | -0.09(-0.56%) |
Apr 05, 2019 | 15.95 | 16.46 | 15.95 | 16.44 | 9,887,008 | +0.52(+3.27%) |
Apr 04, 2019 | 15.76 | 15.97 | 15.60 | 15.92 | 7,180,544 | +0.20(+1.24%) |
Apr 03, 2019 | 16.03 | 16.18 | 15.63 | 15.73 | 12,322,569 | -0.16(-0.99%) |
Apr 02, 2019 | 16.15 | 16.42 | 15.89 | 15.89 | 12,378,880 | -0.27(-1.67%) |
Apr 01, 2019 | 15.70 | 16.16 | 15.63 | 16.15 | 15,652,060 | +0.63(+4.07%) |
Mar 29, 2019 | 15.86 | 15.91 | 15.49 | 15.52 | 10,164,628 | -0.10(-0.65%) |
Mar 28, 2019 | 15.68 | 15.76 | 15.46 | 15.63 | 16,068,443 | -0.22(-1.41%) |
Mar 27, 2019 | 15.91 | 16.02 | 15.72 | 15.85 | 7,958,149 | -0.05(-0.29%) |
Mar 26, 2019 | 15.72 | 16.10 | 15.72 | 15.89 | 15,708,833 | +0.37(+2.39%) |
Mar 25, 2019 | 15.41 | 15.62 | 15.25 | 15.52 | 12,706,415 | +0.03(+0.18%) |
Mar 22, 2019 | 16.28 | 16.33 | 15.38 | 15.50 | 17,586,640 | -0.94(-5.71%) |
Mar 21, 2019 | 16.32 | 16.51 | 16.07 | 16.43 | 13,786,074 | +0.08(+0.51%) |
Mar 20, 2019 | 15.87 | 16.53 | 15.81 | 16.35 | 14,050,141 | +0.45(+2.80%) |
Mar 19, 2019 | 16.28 | 16.29 | 15.82 | 15.90 | 10,179,789 | -0.25(-1.55%) |
Mar 18, 2019 | 16.15 | 16.28 | 16.03 | 16.15 | 10,846,590 | +0.11(+0.69%) |
Mar 15, 2019 | 15.91 | 16.19 | 15.88 | 16.04 | 13,149,343 | +0.01(+0.06%) |
Mar 14, 2019 | 16.09 | 16.18 | 16.02 | 16.03 | 10,336,926 | -0.06(-0.35%) |
Mar 13, 2019 | 15.95 | 16.13 | 15.82 | 16.09 | 10,465,885 | +0.39(+2.49%) |
Mar 12, 2019 | 15.47 | 15.73 | 15.45 | 15.70 | 9,345,204 | +0.31(+1.99%) |
Mar 11, 2019 | 15.27 | 15.45 | 15.05 | 15.39 | 10,779,707 | +0.28(+1.84%) |
Mar 08, 2019 | 15.27 | 15.27 | 14.89 | 15.11 | 14,038,826 | -0.55(-3.50%) |
Mar 07, 2019 | 15.72 | 15.84 | 15.55 | 15.66 | 12,019,598 | +0.00(+0.00%) |
Mar 06, 2019 | 15.94 | 15.97 | 15.56 | 15.66 | 11,170,892 | -0.38(-2.37%) |
Mar 05, 2019 | 16.23 | 16.23 | 15.93 | 16.04 | 10,536,910 | -0.01(-0.06%) |
Mar 04, 2019 | 15.95 | 16.15 | 15.79 | 16.05 | 12,616,678 | +0.19(+1.17%) |