Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.63 | 13.72 | 13.30 | 13.50 | 2,886,700 | -0.39(-2.81%) |
May 30, 2019 | 13.93 | 14.05 | 13.82 | 13.89 | 1,532,666 | +0.11(+0.80%) |
May 29, 2019 | 13.88 | 14.02 | 13.65 | 13.78 | 3,338,148 | -0.23(-1.64%) |
May 28, 2019 | 14.37 | 14.63 | 13.98 | 14.01 | 3,617,387 | -0.04(-0.28%) |
May 24, 2019 | 14.49 | 14.57 | 13.99 | 14.05 | 2,452,900 | -0.27(-1.89%) |
May 23, 2019 | 14.20 | 14.47 | 13.83 | 14.32 | 4,847,373 | -0.37(-2.52%) |
May 22, 2019 | 14.73 | 14.99 | 14.45 | 14.69 | 2,483,022 | -0.08(-0.54%) |
May 21, 2019 | 14.87 | 15.03 | 14.64 | 14.77 | 5,223,542 | +0.19(+1.30%) |
May 20, 2019 | 15.00 | 15.10 | 14.43 | 14.58 | 4,530,595 | -0.77(-5.02%) |
May 17, 2019 | 15.53 | 15.70 | 15.25 | 15.35 | 4,076,700 | -0.46(-2.91%) |
May 16, 2019 | 15.63 | 15.97 | 15.50 | 15.81 | 3,527,036 | +0.28(+1.80%) |
May 15, 2019 | 15.46 | 15.69 | 15.19 | 15.53 | 4,802,098 | +0.14(+0.91%) |
May 14, 2019 | 16.69 | 16.70 | 14.82 | 15.39 | 16,736,144 | -0.82(-5.06%) |
May 13, 2019 | 16.51 | 16.65 | 16.03 | 16.21 | 4,650,164 | -0.89(-5.20%) |
May 10, 2019 | 17.17 | 17.50 | 16.58 | 17.10 | 3,930,900 | -0.04(-0.23%) |
May 09, 2019 | 16.71 | 17.17 | 16.19 | 17.14 | 6,095,899 | +0.00(+0.00%) |
May 08, 2019 | 17.08 | 17.39 | 16.80 | 17.14 | 3,632,962 | +0.05(+0.29%) |
May 07, 2019 | 17.27 | 17.60 | 16.97 | 17.09 | 3,041,965 | -0.31(-1.78%) |
May 06, 2019 | 17.35 | 17.57 | 17.03 | 17.40 | 4,826,030 | -0.79(-4.34%) |
May 03, 2019 | 17.90 | 18.31 | 17.75 | 18.19 | 3,247,500 | +0.47(+2.65%) |
May 02, 2019 | 17.80 | 18.15 | 17.51 | 17.72 | 2,462,871 | -0.11(-0.62%) |
May 01, 2019 | 17.90 | 18.08 | 17.80 | 17.83 | 2,544,329 | +0.03(+0.17%) |
Apr 30, 2019 | 17.56 | 17.90 | 17.45 | 17.80 | 3,616,194 | +0.12(+0.68%) |
Apr 29, 2019 | 17.72 | 17.85 | 17.41 | 17.68 | 2,642,838 | -0.10(-0.56%) |
Apr 26, 2019 | 17.47 | 17.81 | 17.28 | 17.78 | 2,252,100 | +0.29(+1.66%) |
Apr 25, 2019 | 17.54 | 17.65 | 17.03 | 17.49 | 2,990,605 | -0.28(-1.58%) |
Apr 24, 2019 | 17.66 | 17.89 | 17.19 | 17.77 | 2,281,832 | +0.04(+0.23%) |
Apr 23, 2019 | 17.62 | 17.99 | 17.61 | 17.73 | 4,245,570 | +0.01(+0.06%) |
Apr 22, 2019 | 17.00 | 17.75 | 17.00 | 17.72 | 2,791,619 | +0.27(+1.55%) |
Apr 18, 2019 | 17.00 | 17.54 | 16.96 | 17.45 | 3,426,800 | +0.52(+3.07%) |
Apr 17, 2019 | 17.26 | 17.30 | 16.71 | 16.93 | 5,296,040 | -0.17(-0.99%) |
Apr 16, 2019 | 17.49 | 17.55 | 17.00 | 17.10 | 4,514,494 | -0.16(-0.93%) |
Apr 15, 2019 | 18.08 | 18.15 | 16.88 | 17.26 | 8,858,602 | -1.06(-5.79%) |
Apr 12, 2019 | 17.82 | 18.52 | 17.68 | 18.32 | 7,307,200 | +0.85(+4.87%) |
Apr 11, 2019 | 17.50 | 17.77 | 17.38 | 17.47 | 3,652,919 | -0.16(-0.91%) |
Apr 10, 2019 | 17.99 | 17.99 | 17.42 | 17.63 | 2,902,905 | -0.21(-1.18%) |
Apr 09, 2019 | 17.92 | 17.96 | 17.77 | 17.84 | 2,435,296 | -0.07(-0.39%) |
Apr 08, 2019 | 17.94 | 18.14 | 17.69 | 17.91 | 5,201,500 | -0.11(-0.61%) |
Apr 05, 2019 | 17.39 | 18.25 | 17.24 | 18.02 | 7,908,800 | +0.79(+4.59%) |
Apr 04, 2019 | 18.03 | 18.19 | 16.92 | 17.23 | 11,662,208 | -0.85(-4.70%) |
Apr 03, 2019 | 18.27 | 18.60 | 17.98 | 18.08 | 21,655,866 | +0.03(+0.17%) |
Apr 02, 2019 | 18.39 | 18.59 | 17.99 | 18.05 | 9,099,648 | -0.75(-3.99%) |
Apr 01, 2019 | 19.24 | 19.30 | 18.16 | 18.80 | 5,904,598 | -0.15(-0.79%) |
Mar 29, 2019 | 18.41 | 18.97 | 17.83 | 18.95 | 6,273,400 | +0.85(+4.70%) |
Mar 28, 2019 | 17.75 | 18.20 | 17.67 | 18.10 | 3,834,720 | +0.39(+2.20%) |
Mar 27, 2019 | 17.71 | 17.98 | 17.50 | 17.71 | 5,441,596 | +0.01(+0.06%) |
Mar 26, 2019 | 17.65 | 17.90 | 17.61 | 17.70 | 2,688,052 | +0.11(+0.63%) |
Mar 25, 2019 | 17.11 | 17.81 | 17.05 | 17.59 | 1,901,383 | +0.38(+2.21%) |
Mar 22, 2019 | 17.60 | 17.69 | 17.20 | 17.21 | 4,250,800 | -0.55(-3.10%) |
Mar 21, 2019 | 17.77 | 18.06 | 17.55 | 17.76 | 4,725,473 | +0.01(+0.06%) |
Mar 20, 2019 | 18.62 | 18.65 | 17.72 | 17.75 | 5,204,264 | -0.90(-4.83%) |
Mar 19, 2019 | 18.57 | 19.00 | 18.45 | 18.65 | 3,481,912 | +0.15(+0.81%) |
Mar 18, 2019 | 18.91 | 18.95 | 18.37 | 18.50 | 2,295,343 | -0.21(-1.12%) |
Mar 15, 2019 | 18.59 | 18.83 | 18.50 | 18.71 | 2,184,000 | +0.21(+1.14%) |
Mar 14, 2019 | 18.30 | 18.60 | 18.18 | 18.50 | 1,639,115 | +0.30(+1.65%) |
Mar 13, 2019 | 18.90 | 19.10 | 18.17 | 18.20 | 3,824,740 | -0.70(-3.70%) |
Mar 12, 2019 | 18.71 | 19.26 | 18.63 | 18.90 | 3,295,379 | +0.30(+1.61%) |
Mar 11, 2019 | 18.12 | 18.62 | 17.97 | 18.60 | 4,641,187 | +0.66(+3.68%) |
Mar 08, 2019 | 17.21 | 18.20 | 17.15 | 17.94 | 3,441,100 | +0.14(+0.79%) |
Mar 07, 2019 | 18.40 | 18.60 | 17.67 | 17.80 | 3,946,589 | -0.86(-4.61%) |
Mar 06, 2019 | 19.00 | 19.13 | 18.51 | 18.66 | 4,298,307 | -0.48(-2.51%) |
Mar 05, 2019 | 18.66 | 19.32 | 18.27 | 19.14 | 4,519,102 | +0.32(+1.70%) |
Mar 04, 2019 | 17.63 | 19.00 | 17.57 | 18.82 | 10,390,556 | +0.84(+4.67%) |