Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.34 | 12.66 | 12.27 | 12.34 | 156,100,512 | -0.22(-1.72%) |
May 30, 2019 | 12.58 | 12.82 | 12.47 | 12.56 | 118,633,880 | -0.10(-0.77%) |
May 29, 2019 | 12.47 | 12.83 | 12.34 | 12.66 | 179,405,952 | +0.08(+0.61%) |
May 28, 2019 | 12.75 | 13.00 | 12.52 | 12.58 | 154,573,424 | -0.13(-1.01%) |
May 24, 2019 | 13.32 | 13.33 | 12.58 | 12.71 | 212,047,488 | -0.32(-2.49%) |
May 23, 2019 | 12.47 | 13.30 | 12.41 | 13.03 | 398,080,352 | +0.18(+1.43%) |
May 22, 2019 | 13.27 | 13.60 | 12.79 | 12.85 | 279,948,736 | -0.82(-6.02%) |
May 21, 2019 | 13.30 | 13.83 | 13.07 | 13.67 | 269,815,456 | -0.02(-0.14%) |
May 20, 2019 | 13.52 | 13.73 | 13.02 | 13.69 | 307,726,688 | -0.38(-2.69%) |
May 17, 2019 | 14.80 | 14.82 | 13.93 | 14.07 | 266,798,992 | -1.15(-7.58%) |
May 16, 2019 | 15.30 | 15.40 | 15.10 | 15.22 | 112,047,352 | -0.24(-1.56%) |
May 15, 2019 | 15.29 | 15.50 | 15.02 | 15.46 | 109,385,616 | -0.02(-0.15%) |
May 14, 2019 | 15.29 | 15.63 | 15.20 | 15.49 | 108,711,816 | +0.35(+2.33%) |
May 13, 2019 | 15.47 | 15.50 | 14.97 | 15.13 | 162,446,512 | -0.83(-5.22%) |
May 10, 2019 | 15.98 | 16.13 | 15.73 | 15.97 | 105,124,496 | -0.16(-1.02%) |
May 09, 2019 | 16.13 | 16.25 | 15.80 | 16.13 | 100,633,088 | -0.19(-1.17%) |
May 08, 2019 | 16.46 | 16.71 | 16.28 | 16.32 | 92,527,664 | -0.15(-0.90%) |
May 07, 2019 | 17.12 | 17.15 | 16.34 | 16.47 | 151,872,480 | -0.37(-2.19%) |
May 06, 2019 | 16.67 | 17.22 | 16.57 | 16.84 | 162,434,960 | -0.16(-0.95%) |
May 03, 2019 | 16.26 | 17.11 | 16.23 | 17.00 | 355,600,480 | +0.68(+4.18%) |
May 02, 2019 | 16.32 | 16.48 | 15.85 | 16.32 | 272,138,272 | +0.72(+4.61%) |
May 01, 2019 | 15.92 | 16.00 | 15.43 | 15.60 | 160,515,056 | -0.31(-1.96%) |
Apr 30, 2019 | 16.14 | 16.28 | 15.80 | 15.91 | 141,904,576 | -0.19(-1.15%) |
Apr 29, 2019 | 15.72 | 16.27 | 15.48 | 16.10 | 250,647,392 | +0.42(+2.69%) |
Apr 26, 2019 | 16.43 | 16.45 | 15.41 | 15.68 | 335,410,496 | -0.83(-5.04%) |
Apr 25, 2019 | 17.00 | 17.27 | 16.40 | 16.51 | 327,638,624 | -0.74(-4.26%) |
Apr 24, 2019 | 17.59 | 17.69 | 17.20 | 17.24 | 160,152,560 | -0.35(-1.99%) |
Apr 23, 2019 | 17.34 | 17.71 | 17.05 | 17.59 | 164,091,808 | +0.08(+0.44%) |
Apr 22, 2019 | 17.93 | 17.98 | 17.50 | 17.52 | 182,041,360 | -0.70(-3.85%) |
Apr 18, 2019 | 18.08 | 18.32 | 17.98 | 18.22 | 88,144,496 | +0.14(+0.75%) |
Apr 17, 2019 | 18.32 | 18.32 | 17.90 | 18.08 | 76,857,744 | -0.14(-0.78%) |
Apr 16, 2019 | 17.72 | 18.33 | 17.65 | 18.22 | 109,070,488 | +0.47(+2.62%) |
Apr 15, 2019 | 17.91 | 17.93 | 17.24 | 17.76 | 150,539,856 | -0.09(-0.49%) |
Apr 12, 2019 | 18.01 | 18.13 | 17.79 | 17.85 | 101,188,496 | -0.05(-0.27%) |
Apr 11, 2019 | 17.89 | 18.03 | 17.71 | 17.89 | 147,414,256 | -0.51(-2.77%) |
Apr 10, 2019 | 18.45 | 18.56 | 18.19 | 18.40 | 105,852,696 | +0.25(+1.38%) |
Apr 09, 2019 | 18.11 | 18.33 | 17.97 | 18.15 | 88,521,880 | -0.06(-0.33%) |
Apr 08, 2019 | 18.51 | 18.74 | 18.03 | 18.21 | 156,035,424 | -0.12(-0.64%) |
Apr 05, 2019 | 17.99 | 18.41 | 17.74 | 18.33 | 195,572,992 | +0.48(+2.68%) |
Apr 04, 2019 | 17.46 | 18.08 | 17.37 | 17.85 | 355,688,640 | -1.60(-8.23%) |
Apr 03, 2019 | 19.15 | 19.74 | 19.14 | 19.45 | 118,902,640 | +0.40(+2.07%) |
Apr 02, 2019 | 19.22 | 19.30 | 18.93 | 19.06 | 81,942,088 | -0.22(-1.14%) |
Apr 01, 2019 | 18.84 | 19.28 | 18.75 | 19.28 | 121,636,792 | +0.62(+3.33%) |
Mar 29, 2019 | 18.58 | 18.68 | 18.30 | 18.66 | 89,869,496 | +0.08(+0.44%) |
Mar 28, 2019 | 18.48 | 18.69 | 18.34 | 18.57 | 101,552,496 | +0.25(+1.38%) |
Mar 27, 2019 | 17.92 | 18.36 | 17.88 | 18.32 | 131,516,680 | +0.47(+2.64%) |
Mar 26, 2019 | 17.63 | 18.02 | 17.63 | 17.85 | 110,183,920 | +0.49(+2.82%) |
Mar 25, 2019 | 17.31 | 17.55 | 16.96 | 17.36 | 153,195,024 | -0.27(-1.55%) |
Mar 22, 2019 | 18.17 | 18.19 | 17.60 | 17.64 | 131,183,992 | -0.63(-3.46%) |
Mar 21, 2019 | 18.17 | 18.43 | 17.90 | 18.27 | 89,155,496 | +0.03(+0.15%) |
Mar 20, 2019 | 17.98 | 18.33 | 17.75 | 18.24 | 103,530,280 | +0.41(+2.29%) |
Mar 19, 2019 | 17.83 | 18.22 | 17.56 | 17.83 | 176,922,400 | -0.12(-0.64%) |
Mar 18, 2019 | 18.40 | 18.54 | 17.82 | 17.95 | 154,007,584 | -0.42(-2.26%) |
Mar 15, 2019 | 18.90 | 18.91 | 18.29 | 18.36 | 221,782,496 | -0.97(-5.01%) |
Mar 14, 2019 | 19.50 | 19.69 | 19.22 | 19.33 | 106,339,000 | +0.07(+0.35%) |
Mar 13, 2019 | 18.93 | 19.47 | 18.85 | 19.26 | 102,612,688 | +0.37(+1.98%) |
Mar 12, 2019 | 19.10 | 19.20 | 18.74 | 18.89 | 112,389,472 | -0.50(-2.60%) |
Mar 11, 2019 | 18.90 | 19.42 | 18.70 | 19.39 | 110,794,792 | +0.45(+2.39%) |
Mar 08, 2019 | 18.46 | 19.04 | 18.39 | 18.94 | 132,293,992 | +0.50(+2.73%) |
Mar 07, 2019 | 18.59 | 18.98 | 18.28 | 18.44 | 141,309,952 | +0.02(+0.13%) |
Mar 06, 2019 | 18.43 | 18.77 | 18.29 | 18.42 | 154,857,824 | -0.02(-0.11%) |
Mar 05, 2019 | 18.80 | 18.93 | 18.01 | 18.44 | 281,199,840 | -0.59(-3.09%) |
Mar 04, 2019 | 19.87 | 19.93 | 18.85 | 19.02 | 256,164,352 | -0.63(-3.20%) |