Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.63 | 12.82 | 12.48 | 12.57 | 13,869,533 | -0.45(-3.45%) |
May 30, 2019 | 13.44 | 13.53 | 12.97 | 13.02 | 12,707,516 | -0.45(-3.34%) |
May 29, 2019 | 13.38 | 13.48 | 13.22 | 13.47 | 14,302,613 | -0.23(-1.67%) |
May 28, 2019 | 13.86 | 13.91 | 13.66 | 13.70 | 8,714,835 | -0.10(-0.69%) |
May 24, 2019 | 14.10 | 14.20 | 13.68 | 13.79 | 8,799,292 | -0.12(-0.89%) |
May 23, 2019 | 14.43 | 14.48 | 13.86 | 13.92 | 14,790,465 | -0.83(-5.64%) |
May 22, 2019 | 14.96 | 15.04 | 14.63 | 14.75 | 12,611,342 | -0.39(-2.59%) |
May 21, 2019 | 14.92 | 15.31 | 14.91 | 15.14 | 11,657,216 | +0.29(+1.93%) |
May 20, 2019 | 14.73 | 15.06 | 14.72 | 14.85 | 11,431,293 | +0.07(+0.45%) |
May 17, 2019 | 14.86 | 14.98 | 14.78 | 14.79 | 9,423,591 | -0.23(-1.53%) |
May 16, 2019 | 14.86 | 15.12 | 14.84 | 15.02 | 10,228,331 | +0.27(+1.81%) |
May 15, 2019 | 14.60 | 14.85 | 14.52 | 14.75 | 7,453,003 | -0.03(-0.19%) |
May 14, 2019 | 14.37 | 14.97 | 14.37 | 14.78 | 10,084,228 | +0.46(+3.20%) |
May 13, 2019 | 14.41 | 14.54 | 14.16 | 14.32 | 10,820,808 | -0.22(-1.51%) |
May 10, 2019 | 14.48 | 14.60 | 14.30 | 14.54 | 9,478,663 | -0.01(-0.07%) |
May 09, 2019 | 14.67 | 14.75 | 14.44 | 14.55 | 10,888,741 | -0.28(-1.86%) |
May 08, 2019 | 14.70 | 15.16 | 14.65 | 14.82 | 12,841,295 | +0.05(+0.32%) |
May 07, 2019 | 14.77 | 14.82 | 14.53 | 14.78 | 15,614,744 | -0.25(-1.65%) |
May 06, 2019 | 14.61 | 15.08 | 14.55 | 15.02 | 11,406,794 | +0.09(+0.57%) |
May 03, 2019 | 14.96 | 15.16 | 14.77 | 14.94 | 16,503,865 | +0.15(+1.03%) |
May 02, 2019 | 15.11 | 15.53 | 14.62 | 14.78 | 29,427,528 | -0.96(-6.11%) |
May 01, 2019 | 16.26 | 16.34 | 15.74 | 15.75 | 14,390,730 | -0.49(-2.99%) |
Apr 30, 2019 | 16.54 | 16.56 | 16.18 | 16.23 | 9,963,528 | -0.10(-0.64%) |
Apr 29, 2019 | 16.53 | 16.57 | 16.29 | 16.34 | 8,748,309 | -0.22(-1.32%) |
Apr 26, 2019 | 16.91 | 16.92 | 16.32 | 16.56 | 11,181,453 | -0.52(-3.07%) |
Apr 25, 2019 | 17.30 | 17.48 | 17.07 | 17.08 | 10,797,386 | -0.21(-1.21%) |
Apr 24, 2019 | 17.98 | 17.99 | 17.25 | 17.29 | 13,591,112 | -0.50(-2.84%) |
Apr 23, 2019 | 17.92 | 18.03 | 17.65 | 17.79 | 13,479,525 | -0.10(-0.53%) |
Apr 22, 2019 | 17.08 | 17.94 | 17.04 | 17.89 | 20,148,966 | +1.11(+6.58%) |
Apr 18, 2019 | 16.90 | 16.96 | 16.67 | 16.79 | 9,520,023 | -0.11(-0.68%) |
Apr 17, 2019 | 16.75 | 16.98 | 16.72 | 16.90 | 12,476,892 | +0.26(+1.55%) |
Apr 16, 2019 | 16.74 | 16.75 | 16.43 | 16.64 | 11,692,725 | +0.09(+0.52%) |
Apr 15, 2019 | 16.83 | 16.91 | 16.53 | 16.56 | 9,271,976 | -0.36(-2.14%) |
Apr 12, 2019 | 16.97 | 17.09 | 16.78 | 16.92 | 12,440,201 | +0.54(+3.32%) |
Apr 11, 2019 | 16.49 | 16.70 | 16.26 | 16.38 | 9,601,834 | -0.25(-1.49%) |
Apr 10, 2019 | 16.58 | 16.66 | 16.38 | 16.62 | 9,298,606 | +0.18(+1.10%) |
Apr 09, 2019 | 16.66 | 16.68 | 16.37 | 16.44 | 8,588,878 | -0.32(-1.93%) |
Apr 08, 2019 | 16.93 | 17.03 | 16.66 | 16.77 | 10,316,273 | -0.10(-0.57%) |
Apr 05, 2019 | 16.36 | 16.88 | 16.36 | 16.86 | 9,641,583 | +0.53(+3.27%) |
Apr 04, 2019 | 16.17 | 16.38 | 15.99 | 16.33 | 7,002,302 | +0.20(+1.24%) |
Apr 03, 2019 | 16.44 | 16.59 | 16.03 | 16.13 | 12,016,687 | -0.16(-0.99%) |
Apr 02, 2019 | 16.57 | 16.84 | 16.29 | 16.29 | 12,071,600 | -0.28(-1.67%) |
Apr 01, 2019 | 16.10 | 16.58 | 16.02 | 16.57 | 15,263,530 | +0.65(+4.07%) |
Mar 29, 2019 | 16.26 | 16.32 | 15.88 | 15.92 | 9,912,312 | -0.10(-0.65%) |
Mar 28, 2019 | 16.08 | 16.17 | 15.86 | 16.02 | 15,669,578 | -0.23(-1.41%) |
Mar 27, 2019 | 16.32 | 16.42 | 16.12 | 16.25 | 7,760,605 | -0.05(-0.29%) |
Mar 26, 2019 | 16.12 | 16.51 | 16.12 | 16.30 | 15,318,894 | +0.38(+2.39%) |
Mar 25, 2019 | 15.80 | 16.01 | 15.64 | 15.92 | 12,391,005 | +0.03(+0.18%) |
Mar 22, 2019 | 16.69 | 16.75 | 15.78 | 15.89 | 17,150,088 | -0.96(-5.71%) |
Mar 21, 2019 | 16.74 | 16.93 | 16.48 | 16.85 | 13,443,863 | +0.09(+0.51%) |
Mar 20, 2019 | 16.27 | 16.95 | 16.21 | 16.77 | 13,701,375 | +0.46(+2.80%) |
Mar 19, 2019 | 16.70 | 16.71 | 16.22 | 16.31 | 9,927,097 | -0.26(-1.55%) |
Mar 18, 2019 | 16.56 | 16.69 | 16.44 | 16.57 | 10,577,346 | +0.11(+0.69%) |
Mar 15, 2019 | 16.32 | 16.60 | 16.28 | 16.45 | 12,822,938 | +0.01(+0.06%) |
Mar 14, 2019 | 16.50 | 16.59 | 16.43 | 16.44 | 10,080,333 | -0.06(-0.35%) |
Mar 13, 2019 | 16.36 | 16.54 | 16.23 | 16.50 | 10,206,091 | +0.40(+2.49%) |
Mar 12, 2019 | 15.86 | 16.13 | 15.84 | 16.10 | 9,113,228 | +0.31(+1.99%) |
Mar 11, 2019 | 15.66 | 15.84 | 15.43 | 15.78 | 10,512,124 | +0.29(+1.84%) |
Mar 08, 2019 | 15.66 | 15.66 | 15.27 | 15.50 | 13,690,341 | -0.56(-3.50%) |
Mar 07, 2019 | 16.12 | 16.24 | 15.95 | 16.06 | 11,721,236 | +0.00(+0.00%) |
Mar 06, 2019 | 16.35 | 16.38 | 15.96 | 16.06 | 10,893,597 | -0.39(-2.37%) |
Mar 05, 2019 | 16.64 | 16.65 | 16.34 | 16.45 | 10,275,353 | -0.01(-0.06%) |
Mar 04, 2019 | 16.36 | 16.57 | 16.19 | 16.46 | 12,303,495 | +0.19(+1.17%) |