Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.02 | 12.93 | 11.94 | 12.58 | 2,842,500 | +0.41(+3.37%) |
May 30, 2019 | 12.63 | 12.75 | 12.09 | 12.17 | 1,380,482 | -0.48(-3.79%) |
May 29, 2019 | 12.78 | 12.78 | 12.41 | 12.65 | 1,319,414 | -0.27(-2.09%) |
May 28, 2019 | 12.89 | 13.02 | 12.79 | 12.92 | 1,136,116 | +0.02(+0.16%) |
May 24, 2019 | 13.46 | 13.46 | 12.89 | 12.90 | 2,411,800 | -0.46(-3.44%) |
May 23, 2019 | 13.68 | 13.75 | 13.21 | 13.36 | 1,712,580 | -0.55(-3.95%) |
May 22, 2019 | 14.06 | 14.10 | 13.75 | 13.91 | 1,897,175 | -0.20(-1.42%) |
May 21, 2019 | 14.34 | 14.53 | 13.97 | 14.11 | 2,162,156 | -0.14(-0.98%) |
May 20, 2019 | 14.29 | 14.51 | 14.24 | 14.25 | 954,257 | -0.28(-1.93%) |
May 17, 2019 | 14.63 | 14.83 | 14.53 | 14.53 | 1,643,700 | -0.14(-0.95%) |
May 16, 2019 | 14.87 | 15.15 | 14.64 | 14.67 | 1,249,598 | -0.17(-1.15%) |
May 15, 2019 | 14.80 | 14.96 | 14.64 | 14.84 | 1,722,446 | -0.06(-0.40%) |
May 14, 2019 | 14.82 | 15.18 | 14.71 | 14.90 | 1,815,547 | +0.10(+0.68%) |
May 13, 2019 | 14.78 | 15.30 | 14.59 | 14.80 | 3,084,753 | -0.20(-1.33%) |
May 10, 2019 | 15.16 | 15.51 | 14.63 | 15.00 | 4,404,800 | -0.37(-2.41%) |
May 09, 2019 | 16.61 | 16.68 | 15.33 | 15.37 | 6,213,582 | -2.99(-16.29%) |
May 08, 2019 | 18.25 | 18.43 | 18.09 | 18.36 | 1,128,037 | +0.02(+0.11%) |
May 07, 2019 | 18.53 | 18.66 | 18.16 | 18.34 | 723,082 | -0.41(-2.19%) |
May 06, 2019 | 18.34 | 18.77 | 18.15 | 18.75 | 1,095,147 | -0.04(-0.21%) |
May 03, 2019 | 18.79 | 18.91 | 18.60 | 18.79 | 686,200 | +0.10(+0.54%) |
May 02, 2019 | 18.75 | 18.95 | 18.48 | 18.69 | 962,350 | -0.05(-0.27%) |
May 01, 2019 | 19.11 | 19.13 | 18.74 | 18.74 | 1,003,923 | -0.34(-1.78%) |
Apr 30, 2019 | 18.84 | 19.23 | 18.77 | 19.08 | 1,120,058 | +0.17(+0.90%) |
Apr 29, 2019 | 19.32 | 19.45 | 18.77 | 18.91 | 1,104,888 | -0.33(-1.72%) |
Apr 26, 2019 | 19.19 | 19.49 | 18.74 | 19.24 | 1,362,000 | +0.08(+0.42%) |
Apr 25, 2019 | 19.32 | 22.35 | 18.87 | 19.16 | 5,094,603 | -0.17(-0.88%) |
Apr 24, 2019 | 19.31 | 19.39 | 19.14 | 19.33 | 535,440 | +0.05(+0.26%) |
Apr 23, 2019 | 19.32 | 19.47 | 19.07 | 19.28 | 1,151,290 | -0.02(-0.10%) |
Apr 22, 2019 | 18.97 | 19.36 | 18.92 | 19.30 | 820,661 | +0.29(+1.53%) |
Apr 18, 2019 | 18.86 | 19.32 | 18.82 | 19.01 | 1,366,400 | +0.04(+0.21%) |
Apr 17, 2019 | 18.72 | 19.14 | 18.47 | 18.97 | 2,262,467 | +0.37(+1.99%) |
Apr 16, 2019 | 18.67 | 18.76 | 18.41 | 18.60 | 828,169 | -0.09(-0.48%) |
Apr 15, 2019 | 18.44 | 18.86 | 18.40 | 18.69 | 1,090,442 | +0.31(+1.69%) |
Apr 12, 2019 | 18.79 | 18.82 | 18.29 | 18.38 | 1,394,500 | -0.29(-1.55%) |
Apr 11, 2019 | 18.74 | 18.90 | 18.38 | 18.67 | 1,308,292 | -0.07(-0.37%) |
Apr 10, 2019 | 18.55 | 18.87 | 18.51 | 18.74 | 1,454,380 | +0.25(+1.35%) |
Apr 09, 2019 | 18.50 | 18.57 | 18.01 | 18.49 | 5,806,134 | +0.74(+4.17%) |
Apr 08, 2019 | 17.14 | 18.10 | 16.95 | 17.75 | 2,610,988 | +0.54(+3.14%) |
Apr 05, 2019 | 16.95 | 17.31 | 16.89 | 17.21 | 1,537,600 | +0.31(+1.83%) |
Apr 04, 2019 | 17.00 | 17.23 | 16.81 | 16.90 | 756,878 | -0.14(-0.82%) |
Apr 03, 2019 | 17.26 | 17.26 | 16.92 | 17.04 | 653,226 | -0.07(-0.41%) |
Apr 02, 2019 | 17.15 | 17.43 | 17.02 | 17.11 | 1,077,484 | -0.04(-0.23%) |
Apr 01, 2019 | 16.87 | 17.16 | 16.40 | 17.15 | 1,635,786 | +0.32(+1.90%) |
Mar 29, 2019 | 17.08 | 17.24 | 16.60 | 16.83 | 1,665,800 | -0.18(-1.06%) |
Mar 28, 2019 | 17.30 | 17.41 | 16.89 | 17.01 | 644,509 | -0.26(-1.51%) |
Mar 27, 2019 | 17.68 | 17.68 | 17.09 | 17.27 | 2,711,101 | -0.48(-2.70%) |
Mar 26, 2019 | 17.60 | 17.81 | 16.34 | 17.75 | 5,495,288 | +0.15(+0.85%) |
Mar 25, 2019 | 18.00 | 18.33 | 17.23 | 17.60 | 14,592,940 | +4.39(+33.23%) |
Mar 22, 2019 | 13.80 | 13.90 | 12.89 | 13.21 | 2,118,700 | -0.77(-5.51%) |
Mar 21, 2019 | 13.79 | 14.16 | 13.66 | 13.98 | 918,826 | +0.16(+1.16%) |
Mar 20, 2019 | 14.26 | 14.26 | 13.80 | 13.82 | 971,498 | -0.53(-3.69%) |
Mar 19, 2019 | 14.49 | 14.69 | 14.31 | 14.35 | 1,083,759 | -0.09(-0.62%) |
Mar 18, 2019 | 14.58 | 14.64 | 14.25 | 14.44 | 475,797 | -0.10(-0.69%) |
Mar 15, 2019 | 14.38 | 14.64 | 14.38 | 14.54 | 1,790,500 | +0.12(+0.83%) |
Mar 14, 2019 | 14.66 | 14.70 | 14.39 | 14.42 | 426,304 | -0.20(-1.37%) |
Mar 13, 2019 | 14.95 | 14.98 | 14.58 | 14.62 | 1,080,354 | -0.32(-2.14%) |
Mar 12, 2019 | 15.10 | 15.26 | 14.86 | 14.94 | 924,784 | +0.14(+0.95%) |
Mar 11, 2019 | 14.30 | 14.81 | 14.26 | 14.80 | 669,408 | +0.58(+4.08%) |
Mar 08, 2019 | 14.23 | 14.36 | 14.16 | 14.22 | 626,700 | -0.14(-0.97%) |
Mar 07, 2019 | 14.65 | 14.66 | 14.11 | 14.36 | 1,457,374 | -0.30(-2.05%) |
Mar 06, 2019 | 14.98 | 15.06 | 14.63 | 14.66 | 974,029 | -0.39(-2.59%) |
Mar 05, 2019 | 15.23 | 15.38 | 15.03 | 15.05 | 1,071,994 | -0.18(-1.18%) |
Mar 04, 2019 | 15.69 | 15.90 | 15.11 | 15.23 | 1,149,766 | -0.44(-2.81%) |