Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.43 | 11.66 | 11.28 | 11.43 | 16,019,384 | -0.38(-3.19%) |
May 30, 2019 | 12.10 | 12.19 | 11.64 | 11.81 | 21,838,848 | -0.63(-5.05%) |
May 29, 2019 | 12.61 | 12.72 | 12.22 | 12.44 | 13,921,199 | -0.39(-3.02%) |
May 28, 2019 | 13.18 | 13.22 | 12.73 | 12.82 | 9,457,719 | -0.36(-2.71%) |
May 24, 2019 | 13.35 | 13.43 | 13.05 | 13.18 | 8,892,878 | -0.07(-0.51%) |
May 23, 2019 | 13.37 | 13.44 | 12.87 | 13.25 | 15,884,723 | -0.53(-3.86%) |
May 22, 2019 | 14.31 | 14.36 | 13.46 | 13.78 | 17,810,026 | -0.63(-4.36%) |
May 21, 2019 | 13.83 | 14.52 | 13.81 | 14.41 | 10,380,942 | +0.62(+4.49%) |
May 20, 2019 | 13.96 | 14.09 | 13.66 | 13.79 | 8,757,340 | -0.32(-2.26%) |
May 17, 2019 | 14.18 | 14.34 | 13.94 | 14.11 | 13,418,639 | -0.26(-1.82%) |
May 16, 2019 | 14.67 | 14.72 | 14.33 | 14.37 | 9,111,951 | -0.19(-1.33%) |
May 15, 2019 | 14.28 | 14.58 | 14.15 | 14.56 | 10,493,633 | -0.05(-0.33%) |
May 14, 2019 | 14.39 | 14.72 | 14.17 | 14.61 | 11,026,409 | +0.38(+2.65%) |
May 13, 2019 | 14.58 | 14.66 | 13.93 | 14.23 | 18,385,260 | -0.91(-6.00%) |
May 10, 2019 | 15.28 | 15.44 | 14.88 | 15.14 | 11,900,572 | -0.09(-0.57%) |
May 09, 2019 | 14.72 | 15.32 | 14.53 | 15.23 | 14,855,468 | +0.39(+2.60%) |
May 08, 2019 | 14.96 | 15.21 | 14.63 | 14.84 | 20,738,578 | -0.97(-6.15%) |
May 07, 2019 | 15.86 | 16.32 | 15.42 | 15.82 | 17,102,232 | -0.21(-1.32%) |
May 06, 2019 | 15.95 | 16.25 | 15.62 | 16.03 | 22,520,330 | -0.24(-1.48%) |
May 03, 2019 | 14.52 | 16.38 | 14.34 | 16.27 | 45,426,788 | +2.40(+17.30%) |
May 02, 2019 | 14.19 | 14.30 | 13.65 | 13.87 | 26,819,698 | -0.85(-5.76%) |
May 01, 2019 | 15.05 | 15.21 | 14.72 | 14.72 | 8,583,189 | -0.32(-2.11%) |
Apr 30, 2019 | 15.40 | 15.40 | 14.92 | 15.04 | 9,227,442 | -0.19(-1.27%) |
Apr 29, 2019 | 15.18 | 15.27 | 15.00 | 15.23 | 8,620,063 | +0.13(+0.83%) |
Apr 26, 2019 | 14.94 | 15.25 | 14.93 | 15.10 | 7,798,265 | -0.01(-0.06%) |
Apr 25, 2019 | 15.57 | 15.61 | 14.96 | 15.11 | 10,300,380 | -0.40(-2.61%) |
Apr 24, 2019 | 15.55 | 15.62 | 15.36 | 15.52 | 8,766,421 | -0.03(-0.19%) |
Apr 23, 2019 | 15.52 | 15.82 | 15.43 | 15.55 | 11,989,594 | +0.02(+0.12%) |
Apr 22, 2019 | 15.80 | 15.88 | 15.30 | 15.53 | 10,388,719 | -0.30(-1.89%) |
Apr 18, 2019 | 16.04 | 16.31 | 15.69 | 15.83 | 12,334,450 | -0.23(-1.44%) |
Apr 17, 2019 | 16.29 | 16.79 | 16.06 | 16.06 | 14,011,781 | -0.10(-0.60%) |
Apr 16, 2019 | 16.05 | 16.31 | 15.95 | 16.15 | 6,940,563 | +0.05(+0.30%) |
Apr 15, 2019 | 16.10 | 16.46 | 16.02 | 16.11 | 8,369,113 | -0.03(-0.18%) |
Apr 12, 2019 | 16.27 | 16.42 | 15.90 | 16.14 | 10,062,830 | +0.05(+0.30%) |
Apr 11, 2019 | 16.20 | 16.57 | 15.97 | 16.09 | 17,589,032 | -0.54(-3.25%) |
Apr 10, 2019 | 17.13 | 17.14 | 16.50 | 16.63 | 21,440,714 | -0.50(-2.93%) |
Apr 09, 2019 | 18.14 | 18.45 | 17.06 | 17.13 | 28,495,756 | -1.90(-9.98%) |
Apr 08, 2019 | 19.13 | 19.25 | 18.83 | 19.03 | 7,239,352 | -0.10(-0.50%) |
Apr 05, 2019 | 19.34 | 19.52 | 19.01 | 19.12 | 9,501,669 | -0.11(-0.55%) |
Apr 04, 2019 | 19.28 | 19.41 | 19.01 | 19.23 | 6,359,071 | -0.09(-0.45%) |
Apr 03, 2019 | 19.53 | 19.79 | 19.19 | 19.32 | 8,958,078 | +0.11(+0.55%) |
Apr 02, 2019 | 19.42 | 19.59 | 19.16 | 19.21 | 7,551,720 | -0.21(-1.09%) |
Apr 01, 2019 | 19.23 | 19.67 | 19.09 | 19.42 | 9,958,010 | +0.64(+3.39%) |
Mar 29, 2019 | 18.91 | 19.12 | 18.68 | 18.79 | 7,111,883 | +0.11(+0.57%) |
Mar 28, 2019 | 18.48 | 18.74 | 18.33 | 18.68 | 6,206,317 | +0.22(+1.20%) |
Mar 27, 2019 | 18.51 | 18.56 | 18.16 | 18.46 | 7,489,286 | -0.07(-0.36%) |
Mar 26, 2019 | 18.81 | 19.02 | 18.32 | 18.53 | 7,735,197 | +0.12(+0.63%) |
Mar 25, 2019 | 18.40 | 18.80 | 18.08 | 18.41 | 7,554,160 | +0.01(+0.05%) |
Mar 22, 2019 | 19.25 | 19.41 | 18.29 | 18.40 | 15,766,259 | -1.17(-5.96%) |
Mar 21, 2019 | 18.89 | 19.80 | 18.84 | 19.57 | 8,751,435 | +0.50(+2.63%) |
Mar 20, 2019 | 19.28 | 19.31 | 18.59 | 19.07 | 10,612,295 | -0.19(-1.00%) |
Mar 19, 2019 | 19.25 | 19.70 | 19.13 | 19.26 | 9,520,771 | +0.18(+0.96%) |
Mar 18, 2019 | 19.06 | 19.41 | 19.01 | 19.08 | 8,352,889 | +0.13(+0.66%) |
Mar 15, 2019 | 19.03 | 19.32 | 18.86 | 18.95 | 7,407,040 | -0.12(-0.61%) |
Mar 14, 2019 | 19.47 | 19.53 | 18.99 | 19.07 | 7,315,808 | -0.56(-2.85%) |
Mar 13, 2019 | 19.81 | 19.91 | 19.55 | 19.62 | 7,218,447 | -0.06(-0.29%) |
Mar 12, 2019 | 19.48 | 20.00 | 19.31 | 19.68 | 8,188,484 | +0.40(+2.05%) |
Mar 11, 2019 | 18.68 | 19.31 | 18.50 | 19.29 | 9,038,153 | +0.73(+3.95%) |
Mar 08, 2019 | 18.80 | 18.89 | 18.37 | 18.55 | 10,205,066 | -0.72(-3.75%) |
Mar 07, 2019 | 19.70 | 19.72 | 19.15 | 19.28 | 9,184,754 | -0.56(-2.82%) |
Mar 06, 2019 | 21.11 | 21.13 | 19.76 | 19.84 | 11,694,706 | -1.27(-6.03%) |
Mar 05, 2019 | 21.33 | 21.43 | 21.02 | 21.11 | 7,427,020 | -0.33(-1.53%) |
Mar 04, 2019 | 21.54 | 21.76 | 21.03 | 21.44 | 9,300,620 | -0.06(-0.27%) |