Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.49 | 14.79 | 14.45 | 14.53 | 3,271,690 | -0.07(-0.46%) |
May 30, 2019 | 14.52 | 14.72 | 14.47 | 14.60 | 3,734,856 | -0.05(-0.33%) |
May 29, 2019 | 14.30 | 14.76 | 14.27 | 14.65 | 3,916,699 | +0.06(+0.40%) |
May 28, 2019 | 14.80 | 14.90 | 14.57 | 14.59 | 3,105,459 | -0.14(-0.92%) |
May 24, 2019 | 14.85 | 14.96 | 14.68 | 14.73 | 3,831,668 | -0.20(-1.36%) |
May 23, 2019 | 14.92 | 14.96 | 14.64 | 14.93 | 4,753,202 | -0.59(-3.80%) |
May 22, 2019 | 15.62 | 15.76 | 15.48 | 15.52 | 3,985,384 | -0.29(-1.83%) |
May 21, 2019 | 15.84 | 15.94 | 15.66 | 15.81 | 5,527,099 | +0.77(+5.14%) |
May 20, 2019 | 15.27 | 15.39 | 14.92 | 15.04 | 6,804,683 | -1.38(-8.42%) |
May 17, 2019 | 16.69 | 16.91 | 16.36 | 16.42 | 5,524,639 | -0.41(-2.41%) |
May 16, 2019 | 16.77 | 17.07 | 16.74 | 16.82 | 4,591,100 | +0.06(+0.35%) |
May 15, 2019 | 16.16 | 16.96 | 16.15 | 16.77 | 5,496,692 | +0.42(+2.54%) |
May 14, 2019 | 16.11 | 16.44 | 15.99 | 16.35 | 6,570,451 | +1.17(+7.70%) |
May 13, 2019 | 15.62 | 15.67 | 15.13 | 15.18 | 14,590,220 | -1.10(-6.77%) |
May 10, 2019 | 16.21 | 16.45 | 15.92 | 16.28 | 5,284,235 | +0.01(+0.06%) |
May 09, 2019 | 16.16 | 16.36 | 15.88 | 16.27 | 5,975,804 | -0.35(-2.09%) |
May 08, 2019 | 16.56 | 16.87 | 16.53 | 16.62 | 2,594,779 | +0.04(+0.23%) |
May 07, 2019 | 16.84 | 16.85 | 16.33 | 16.58 | 5,226,418 | -0.37(-2.17%) |
May 06, 2019 | 16.87 | 17.02 | 16.77 | 16.95 | 3,212,151 | -0.88(-4.93%) |
May 03, 2019 | 17.62 | 17.84 | 17.59 | 17.83 | 2,400,109 | +0.07(+0.38%) |
May 02, 2019 | 17.72 | 17.88 | 17.52 | 17.76 | 3,164,556 | +0.05(+0.27%) |
May 01, 2019 | 18.09 | 18.15 | 17.70 | 17.71 | 2,488,580 | -0.02(-0.11%) |
Apr 30, 2019 | 17.67 | 17.78 | 17.62 | 17.73 | 2,938,118 | +0.37(+2.11%) |
Apr 29, 2019 | 17.36 | 17.48 | 17.29 | 17.36 | 2,404,267 | -0.25(-1.43%) |
Apr 26, 2019 | 17.44 | 17.62 | 17.23 | 17.62 | 3,131,567 | -0.20(-1.14%) |
Apr 25, 2019 | 18.13 | 18.14 | 17.60 | 17.82 | 4,527,620 | -0.16(-0.91%) |
Apr 24, 2019 | 17.80 | 18.23 | 17.78 | 17.98 | 4,746,863 | +0.42(+2.37%) |
Apr 23, 2019 | 17.41 | 17.63 | 17.30 | 17.57 | 5,257,618 | -0.22(-1.25%) |
Apr 22, 2019 | 17.92 | 17.94 | 17.63 | 17.79 | 2,145,706 | -0.16(-0.92%) |
Apr 18, 2019 | 17.98 | 18.13 | 17.90 | 17.95 | 3,063,575 | -0.06(-0.32%) |
Apr 17, 2019 | 18.12 | 18.17 | 17.87 | 18.01 | 4,913,890 | +0.26(+1.47%) |
Apr 16, 2019 | 17.60 | 17.78 | 17.49 | 17.75 | 3,412,365 | +0.47(+2.74%) |
Apr 15, 2019 | 17.42 | 17.44 | 17.14 | 17.28 | 3,503,656 | -0.28(-1.60%) |
Apr 12, 2019 | 17.44 | 17.59 | 17.29 | 17.56 | 3,708,723 | +0.61(+3.59%) |
Apr 11, 2019 | 17.08 | 17.19 | 16.88 | 16.95 | 2,407,050 | +0.02(+0.11%) |
Apr 10, 2019 | 16.75 | 16.98 | 16.75 | 16.93 | 2,334,226 | +0.08(+0.46%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.80 | 16.85 | 3,499,530 | -0.17(-1.02%) |
Apr 08, 2019 | 16.87 | 17.07 | 16.77 | 17.03 | 4,358,104 | +0.21(+1.26%) |
Apr 05, 2019 | 16.84 | 16.88 | 16.68 | 16.81 | 3,993,007 | +0.43(+2.65%) |
Apr 04, 2019 | 16.20 | 16.49 | 16.16 | 16.38 | 5,666,587 | +0.38(+2.35%) |
Apr 03, 2019 | 16.14 | 16.23 | 15.92 | 16.00 | 4,997,692 | +0.71(+4.61%) |
Apr 02, 2019 | 15.25 | 15.32 | 15.15 | 15.30 | 2,723,634 | +0.30(+2.00%) |
Apr 01, 2019 | 14.75 | 15.04 | 14.73 | 15.00 | 4,384,185 | +0.65(+4.51%) |
Mar 29, 2019 | 14.18 | 14.36 | 14.13 | 14.35 | 2,161,154 | +0.50(+3.63%) |
Mar 28, 2019 | 14.11 | 14.30 | 13.80 | 13.85 | 4,071,939 | -0.46(-3.24%) |
Mar 27, 2019 | 15.22 | 15.27 | 14.25 | 14.31 | 7,278,351 | -1.08(-7.03%) |
Mar 26, 2019 | 15.37 | 15.42 | 15.27 | 15.39 | 2,582,557 | +0.17(+1.14%) |
Mar 25, 2019 | 15.49 | 15.59 | 15.10 | 15.22 | 3,720,703 | -0.51(-3.26%) |
Mar 22, 2019 | 16.18 | 16.21 | 15.71 | 15.73 | 3,675,193 | -0.67(-4.07%) |
Mar 21, 2019 | 15.91 | 16.48 | 15.91 | 16.40 | 4,649,784 | +0.69(+4.37%) |
Mar 20, 2019 | 15.84 | 15.86 | 15.52 | 15.71 | 5,650,355 | +0.01(+0.06%) |
Mar 19, 2019 | 15.78 | 15.81 | 15.62 | 15.70 | 3,294,251 | +0.11(+0.68%) |
Mar 18, 2019 | 15.74 | 15.82 | 15.49 | 15.60 | 4,626,253 | -0.25(-1.59%) |
Mar 15, 2019 | 15.58 | 15.94 | 15.53 | 15.85 | 3,799,153 | +0.87(+5.78%) |
Mar 14, 2019 | 15.23 | 15.26 | 14.98 | 14.98 | 2,670,581 | -0.12(-0.77%) |
Mar 13, 2019 | 15.23 | 15.25 | 15.08 | 15.10 | 1,936,738 | -0.11(-0.70%) |
Mar 12, 2019 | 15.31 | 15.37 | 15.13 | 15.20 | 2,714,917 | -0.10(-0.63%) |
Mar 11, 2019 | 15.07 | 15.39 | 15.06 | 15.30 | 2,848,399 | +0.24(+1.60%) |
Mar 08, 2019 | 14.82 | 15.13 | 14.77 | 15.06 | 2,716,752 | +0.10(+0.64%) |
Mar 07, 2019 | 15.18 | 15.18 | 14.85 | 14.96 | 4,389,556 | -0.41(-2.69%) |
Mar 06, 2019 | 15.72 | 15.75 | 15.37 | 15.38 | 2,414,221 | -0.62(-3.85%) |
Mar 05, 2019 | 16.12 | 16.12 | 15.97 | 15.99 | 1,771,305 | -0.16(-1.01%) |
Mar 04, 2019 | 16.22 | 16.27 | 15.96 | 16.16 | 1,566,065 | +0.02(+0.12%) |