Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.89 | 11.95 | 11.78 | 11.91 | 7,510,171 | -0.08(-0.63%) |
May 30, 2019 | 12.23 | 12.40 | 11.91 | 11.99 | 3,654,152 | -0.26(-2.15%) |
May 29, 2019 | 12.72 | 12.74 | 12.11 | 12.25 | 7,457,708 | -0.42(-3.33%) |
May 28, 2019 | 13.02 | 13.19 | 12.67 | 12.67 | 3,701,112 | -0.34(-2.60%) |
May 24, 2019 | 13.11 | 13.16 | 12.89 | 13.01 | 2,630,472 | +0.01(+0.07%) |
May 23, 2019 | 13.28 | 13.28 | 12.90 | 13.00 | 4,033,963 | -0.35(-2.60%) |
May 22, 2019 | 13.78 | 13.79 | 13.32 | 13.35 | 3,974,036 | -0.47(-3.40%) |
May 21, 2019 | 13.57 | 13.86 | 13.41 | 13.82 | 3,343,386 | +0.22(+1.59%) |
May 20, 2019 | 13.93 | 14.03 | 13.47 | 13.60 | 5,064,527 | -0.49(-3.46%) |
May 17, 2019 | 13.99 | 14.38 | 13.90 | 14.09 | 3,850,903 | +0.01(+0.07%) |
May 16, 2019 | 14.30 | 14.46 | 14.04 | 14.08 | 4,004,654 | -0.23(-1.64%) |
May 15, 2019 | 14.29 | 14.42 | 14.10 | 14.32 | 4,718,912 | -0.02(-0.13%) |
May 14, 2019 | 14.10 | 14.43 | 13.89 | 14.34 | 3,385,258 | +0.18(+1.26%) |
May 13, 2019 | 15.09 | 15.18 | 13.76 | 14.16 | 10,139,984 | -0.64(-4.31%) |
May 10, 2019 | 15.06 | 15.13 | 14.31 | 14.79 | 5,510,101 | -0.29(-1.93%) |
May 09, 2019 | 14.84 | 15.16 | 14.75 | 15.09 | 3,506,454 | +0.18(+1.20%) |
May 08, 2019 | 14.73 | 15.15 | 14.70 | 14.91 | 3,216,077 | +0.12(+0.83%) |
May 07, 2019 | 15.23 | 15.27 | 14.65 | 14.79 | 4,242,343 | -0.54(-3.49%) |
May 06, 2019 | 15.14 | 15.40 | 14.96 | 15.32 | 3,451,562 | -0.12(-0.79%) |
May 03, 2019 | 15.27 | 15.51 | 15.15 | 15.44 | 2,941,944 | +0.23(+1.54%) |
May 02, 2019 | 15.29 | 15.37 | 14.94 | 15.21 | 4,738,522 | -0.09(-0.61%) |
May 01, 2019 | 15.76 | 15.84 | 15.28 | 15.30 | 3,692,443 | -0.33(-2.10%) |
Apr 30, 2019 | 15.88 | 15.96 | 15.63 | 15.63 | 4,298,564 | -0.18(-1.13%) |
Apr 29, 2019 | 15.77 | 16.00 | 15.74 | 15.81 | 3,020,961 | +0.04(+0.24%) |
Apr 26, 2019 | 15.79 | 15.93 | 15.40 | 15.77 | 4,027,091 | -0.02(-0.12%) |
Apr 25, 2019 | 15.82 | 15.94 | 15.47 | 15.79 | 2,840,014 | -0.04(-0.24%) |
Apr 24, 2019 | 15.58 | 15.87 | 15.49 | 15.83 | 3,096,971 | +0.19(+1.20%) |
Apr 23, 2019 | 15.71 | 15.77 | 15.41 | 15.64 | 4,790,124 | -0.06(-0.36%) |
Apr 22, 2019 | 16.42 | 16.46 | 15.39 | 15.70 | 7,026,576 | -0.65(-3.96%) |
Apr 18, 2019 | 16.20 | 16.52 | 16.02 | 16.34 | 5,279,479 | +0.12(+0.75%) |
Apr 17, 2019 | 16.34 | 16.45 | 15.91 | 16.22 | 4,242,943 | -0.01(-0.06%) |
Apr 16, 2019 | 15.88 | 16.28 | 15.59 | 16.23 | 6,587,405 | +0.38(+2.43%) |
Apr 15, 2019 | 16.80 | 16.80 | 15.79 | 15.85 | 12,598,530 | -1.04(-6.17%) |
Apr 12, 2019 | 16.85 | 17.11 | 16.64 | 16.89 | 9,103,112 | +0.35(+2.10%) |
Apr 11, 2019 | 16.03 | 16.97 | 16.03 | 16.54 | 30,119,504 | -1.68(-9.22%) |
Apr 10, 2019 | 17.65 | 18.37 | 17.50 | 18.22 | 25,432,518 | +0.88(+5.09%) |
Apr 09, 2019 | 17.38 | 17.56 | 17.06 | 17.34 | 10,789,578 | -0.14(-0.81%) |
Apr 08, 2019 | 17.17 | 17.68 | 17.08 | 17.48 | 12,783,295 | +0.25(+1.47%) |
Apr 05, 2019 | 16.99 | 17.25 | 16.53 | 17.23 | 16,439,545 | +0.71(+4.32%) |
Apr 04, 2019 | 15.86 | 16.56 | 15.86 | 16.51 | 6,448,586 | +0.64(+4.02%) |
Apr 03, 2019 | 15.96 | 16.12 | 15.74 | 15.87 | 4,147,713 | -0.01(-0.06%) |
Apr 02, 2019 | 15.90 | 16.07 | 15.72 | 15.88 | 4,485,571 | +0.01(+0.06%) |
Apr 01, 2019 | 16.28 | 16.30 | 15.63 | 15.87 | 6,938,185 | -0.08(-0.47%) |
Mar 29, 2019 | 16.30 | 16.43 | 15.90 | 15.95 | 6,235,733 | -0.32(-1.96%) |
Mar 28, 2019 | 16.19 | 16.51 | 16.10 | 16.27 | 6,248,495 | +0.15(+0.93%) |
Mar 27, 2019 | 15.92 | 16.28 | 15.33 | 16.12 | 14,999,000 | +0.23(+1.48%) |
Mar 26, 2019 | 16.37 | 16.98 | 15.55 | 15.88 | 59,644,084 | +2.86(+21.99%) |
Mar 25, 2019 | 12.85 | 13.27 | 12.78 | 13.02 | 5,560,148 | +0.16(+1.24%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.78 | 12.86 | 4,107,835 | -0.20(-1.51%) |
Mar 21, 2019 | 12.80 | 13.06 | 12.72 | 13.06 | 4,655,155 | +0.29(+2.28%) |
Mar 20, 2019 | 13.07 | 13.11 | 12.64 | 12.77 | 4,666,642 | -0.35(-2.65%) |
Mar 19, 2019 | 13.19 | 13.31 | 13.02 | 13.11 | 4,391,321 | -0.03(-0.21%) |
Mar 18, 2019 | 13.42 | 13.60 | 13.07 | 13.14 | 6,197,203 | -0.26(-1.96%) |
Mar 15, 2019 | 14.05 | 14.22 | 13.38 | 13.41 | 7,667,931 | -0.65(-4.61%) |
Mar 14, 2019 | 14.46 | 14.52 | 14.02 | 14.05 | 3,539,959 | -0.43(-2.98%) |
Mar 13, 2019 | 14.54 | 14.57 | 14.29 | 14.49 | 4,691,774 | +0.01(+0.06%) |
Mar 12, 2019 | 14.16 | 14.50 | 14.04 | 14.48 | 4,800,869 | +0.33(+2.30%) |
Mar 11, 2019 | 13.95 | 14.16 | 13.88 | 14.15 | 5,045,337 | +0.25(+1.81%) |
Mar 08, 2019 | 14.19 | 14.22 | 13.84 | 13.90 | 4,732,480 | -0.45(-3.11%) |
Mar 07, 2019 | 14.40 | 14.47 | 14.20 | 14.35 | 3,746,501 | -0.09(-0.64%) |
Mar 06, 2019 | 14.60 | 14.77 | 14.41 | 14.44 | 2,819,518 | -0.12(-0.83%) |
Mar 05, 2019 | 14.75 | 14.88 | 14.34 | 14.56 | 3,664,700 | -0.12(-0.82%) |
Mar 04, 2019 | 15.01 | 15.13 | 14.43 | 14.68 | 7,734,986 | -0.83(-5.33%) |