Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.13 | 15.14 | 14.75 | 14.76 | 2,893,661 | -0.66(-4.29%) |
May 30, 2019 | 15.74 | 16.00 | 15.40 | 15.42 | 1,190,321 | -0.28(-1.75%) |
May 29, 2019 | 15.51 | 15.76 | 15.33 | 15.70 | 1,699,541 | +0.03(+0.20%) |
May 28, 2019 | 16.04 | 16.05 | 15.63 | 15.67 | 1,206,059 | -0.41(-2.56%) |
May 24, 2019 | 16.04 | 16.08 | 15.91 | 16.08 | 1,039,354 | +0.16(+0.99%) |
May 23, 2019 | 16.04 | 16.05 | 15.72 | 15.92 | 1,520,973 | -0.35(-2.14%) |
May 22, 2019 | 16.56 | 16.60 | 16.15 | 16.27 | 1,234,018 | -0.38(-2.28%) |
May 21, 2019 | 16.57 | 16.80 | 16.57 | 16.65 | 700,213 | +0.13(+0.77%) |
May 20, 2019 | 16.37 | 16.71 | 16.37 | 16.52 | 1,128,779 | +0.07(+0.43%) |
May 17, 2019 | 16.61 | 16.93 | 16.43 | 16.45 | 1,221,959 | -0.40(-2.35%) |
May 16, 2019 | 16.79 | 17.06 | 16.76 | 16.84 | 1,083,069 | +0.15(+0.90%) |
May 15, 2019 | 16.58 | 16.76 | 16.16 | 16.69 | 1,560,199 | -0.13(-0.80%) |
May 14, 2019 | 16.50 | 17.00 | 16.36 | 16.83 | 1,361,374 | +0.43(+2.60%) |
May 13, 2019 | 17.01 | 17.08 | 16.35 | 16.40 | 2,134,560 | -1.00(-5.77%) |
May 10, 2019 | 17.22 | 17.44 | 17.08 | 17.41 | 1,096,260 | +0.02(+0.14%) |
May 09, 2019 | 17.37 | 17.54 | 17.07 | 17.38 | 1,189,921 | -0.11(-0.63%) |
May 08, 2019 | 17.77 | 17.88 | 17.41 | 17.49 | 1,527,842 | -0.28(-1.56%) |
May 07, 2019 | 17.86 | 18.01 | 17.59 | 17.77 | 1,343,324 | -0.36(-1.96%) |
May 06, 2019 | 17.86 | 18.35 | 17.83 | 18.12 | 1,888,764 | -0.11(-0.61%) |
May 03, 2019 | 17.93 | 18.25 | 17.79 | 18.24 | 3,024,232 | +0.42(+2.35%) |
May 02, 2019 | 17.70 | 18.15 | 17.68 | 17.82 | 1,882,974 | +0.11(+0.63%) |
May 01, 2019 | 18.06 | 18.22 | 17.63 | 17.71 | 2,441,278 | -0.28(-1.58%) |
Apr 30, 2019 | 17.91 | 18.36 | 17.82 | 17.99 | 2,396,177 | +0.24(+1.34%) |
Apr 29, 2019 | 17.41 | 17.95 | 17.25 | 17.75 | 2,838,604 | +0.83(+4.91%) |
Apr 26, 2019 | 16.57 | 16.96 | 16.49 | 16.92 | 1,481,070 | +0.35(+2.10%) |
Apr 25, 2019 | 16.55 | 16.74 | 16.27 | 16.57 | 1,343,334 | -0.07(-0.43%) |
Apr 24, 2019 | 16.51 | 16.72 | 16.37 | 16.65 | 946,213 | +0.05(+0.29%) |
Apr 23, 2019 | 15.99 | 16.65 | 15.99 | 16.60 | 1,171,607 | +0.59(+3.71%) |
Apr 22, 2019 | 16.17 | 16.20 | 15.92 | 16.01 | 699,028 | -0.19(-1.17%) |
Apr 18, 2019 | 16.49 | 16.64 | 16.18 | 16.20 | 1,246,997 | -0.40(-2.38%) |
Apr 17, 2019 | 16.42 | 16.61 | 16.28 | 16.59 | 996,978 | +0.21(+1.25%) |
Apr 16, 2019 | 16.04 | 16.39 | 15.90 | 16.38 | 878,809 | +0.38(+2.37%) |
Apr 15, 2019 | 16.31 | 16.45 | 15.93 | 16.01 | 693,069 | -0.33(-2.03%) |
Apr 12, 2019 | 16.12 | 16.42 | 15.87 | 16.34 | 1,603,861 | +0.46(+2.89%) |
Apr 11, 2019 | 15.74 | 15.93 | 15.67 | 15.88 | 1,080,717 | +0.21(+1.31%) |
Apr 10, 2019 | 15.70 | 15.75 | 15.36 | 15.67 | 1,437,298 | -0.02(-0.10%) |
Apr 09, 2019 | 15.93 | 15.93 | 15.58 | 15.69 | 1,764,816 | -0.26(-1.64%) |
Apr 08, 2019 | 16.05 | 16.12 | 15.82 | 15.95 | 2,206,820 | -0.19(-1.18%) |
Apr 05, 2019 | 15.97 | 16.18 | 15.82 | 16.14 | 1,534,562 | +0.17(+1.04%) |
Apr 04, 2019 | 15.41 | 16.00 | 15.37 | 15.97 | 2,512,468 | +0.55(+3.59%) |
Apr 03, 2019 | 15.33 | 15.45 | 15.17 | 15.42 | 1,708,484 | +0.28(+1.88%) |
Apr 02, 2019 | 15.21 | 15.33 | 15.05 | 15.14 | 775,532 | -0.13(-0.83%) |
Apr 01, 2019 | 14.85 | 15.30 | 14.83 | 15.26 | 1,546,888 | +0.59(+4.04%) |
Mar 29, 2019 | 14.88 | 14.93 | 14.62 | 14.67 | 1,367,764 | -0.06(-0.38%) |
Mar 28, 2019 | 14.48 | 14.73 | 14.38 | 14.72 | 1,343,130 | +0.26(+1.80%) |
Mar 27, 2019 | 14.49 | 14.65 | 14.38 | 14.46 | 1,722,691 | -0.06(-0.44%) |
Mar 26, 2019 | 14.14 | 14.55 | 14.14 | 14.53 | 1,717,516 | +0.39(+2.74%) |
Mar 25, 2019 | 14.06 | 14.42 | 13.90 | 14.14 | 1,425,987 | +0.09(+0.62%) |
Mar 22, 2019 | 14.97 | 15.02 | 13.88 | 14.05 | 3,770,458 | -1.03(-6.82%) |
Mar 21, 2019 | 15.24 | 15.27 | 14.77 | 15.08 | 2,927,630 | -0.26(-1.70%) |
Mar 20, 2019 | 16.00 | 16.07 | 15.33 | 15.34 | 3,331,411 | -0.68(-4.25%) |
Mar 19, 2019 | 16.37 | 16.39 | 15.95 | 16.02 | 2,266,033 | +0.02(+0.10%) |
Mar 18, 2019 | 15.63 | 16.01 | 15.60 | 16.01 | 1,492,464 | +0.40(+2.58%) |
Mar 15, 2019 | 15.58 | 15.81 | 15.48 | 15.60 | 6,826,304 | +0.01(+0.05%) |
Mar 14, 2019 | 15.74 | 15.83 | 15.53 | 15.59 | 1,136,490 | -0.17(-1.05%) |
Mar 13, 2019 | 15.68 | 15.82 | 15.57 | 15.76 | 1,827,917 | +0.18(+1.17%) |
Mar 12, 2019 | 15.59 | 15.69 | 15.42 | 15.58 | 1,643,231 | +0.06(+0.36%) |
Mar 11, 2019 | 15.33 | 15.58 | 15.25 | 15.52 | 4,205,287 | +0.22(+1.45%) |
Mar 08, 2019 | 15.14 | 15.33 | 15.09 | 15.30 | 2,425,835 | +0.08(+0.52%) |
Mar 07, 2019 | 15.46 | 15.48 | 15.06 | 15.22 | 2,238,452 | -0.31(-1.99%) |
Mar 06, 2019 | 15.87 | 15.97 | 15.52 | 15.53 | 1,231,148 | -0.36(-2.29%) |
Mar 05, 2019 | 15.79 | 15.94 | 15.58 | 15.89 | 2,055,377 | +0.06(+0.35%) |
Mar 04, 2019 | 15.93 | 16.14 | 15.80 | 15.84 | 1,659,150 | -0.10(-0.64%) |