Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.32 | 14.50 | 14.06 | 14.07 | 2,230,600 | -0.52(-3.56%) |
May 30, 2019 | 15.16 | 15.23 | 14.31 | 14.59 | 3,328,766 | -0.59(-3.89%) |
May 29, 2019 | 15.10 | 15.26 | 14.76 | 15.18 | 1,972,072 | +0.01(+0.07%) |
May 28, 2019 | 15.46 | 15.73 | 15.06 | 15.17 | 2,007,226 | -0.39(-2.51%) |
May 24, 2019 | 15.76 | 15.84 | 15.26 | 15.56 | 1,386,300 | -0.10(-0.64%) |
May 23, 2019 | 15.30 | 15.78 | 15.01 | 15.66 | 2,273,454 | +0.21(+1.36%) |
May 22, 2019 | 15.90 | 16.08 | 15.29 | 15.45 | 2,670,663 | -0.57(-3.56%) |
May 21, 2019 | 16.14 | 16.24 | 15.93 | 16.02 | 1,756,121 | +0.01(+0.06%) |
May 20, 2019 | 16.11 | 16.25 | 15.89 | 16.01 | 1,817,511 | -0.34(-2.08%) |
May 17, 2019 | 16.97 | 17.11 | 16.34 | 16.35 | 2,260,700 | -0.75(-4.39%) |
May 16, 2019 | 17.55 | 17.60 | 17.06 | 17.10 | 1,873,341 | -0.45(-2.56%) |
May 15, 2019 | 17.43 | 17.64 | 17.08 | 17.55 | 1,493,767 | +0.10(+0.57%) |
May 14, 2019 | 17.66 | 17.73 | 17.15 | 17.45 | 2,537,630 | -0.08(-0.46%) |
May 13, 2019 | 17.07 | 17.56 | 16.97 | 17.53 | 2,504,270 | -0.12(-0.68%) |
May 10, 2019 | 17.71 | 17.79 | 17.08 | 17.65 | 1,416,700 | -0.16(-0.90%) |
May 09, 2019 | 17.50 | 17.95 | 17.17 | 17.81 | 2,502,057 | -0.08(-0.45%) |
May 08, 2019 | 18.24 | 18.73 | 17.80 | 17.89 | 3,332,151 | -0.16(-0.89%) |
May 07, 2019 | 19.80 | 20.12 | 17.90 | 18.05 | 6,400,104 | -1.67(-8.47%) |
May 06, 2019 | 19.15 | 19.86 | 19.00 | 19.72 | 4,151,105 | +0.11(+0.56%) |
May 03, 2019 | 19.18 | 19.81 | 19.09 | 19.61 | 2,824,300 | +0.52(+2.72%) |
May 02, 2019 | 17.87 | 19.16 | 17.83 | 19.09 | 3,915,579 | +0.69(+3.75%) |
May 01, 2019 | 18.38 | 18.89 | 18.13 | 18.40 | 3,094,044 | +0.22(+1.21%) |
Apr 30, 2019 | 18.24 | 18.33 | 17.73 | 18.18 | 1,630,283 | -0.06(-0.33%) |
Apr 29, 2019 | 18.51 | 18.69 | 18.18 | 18.24 | 1,724,414 | -0.28(-1.51%) |
Apr 26, 2019 | 17.92 | 18.59 | 17.85 | 18.52 | 1,477,600 | +0.58(+3.23%) |
Apr 25, 2019 | 18.17 | 18.25 | 17.76 | 17.94 | 1,494,113 | -0.33(-1.81%) |
Apr 24, 2019 | 18.07 | 18.35 | 17.75 | 18.27 | 1,918,963 | +0.25(+1.39%) |
Apr 23, 2019 | 17.49 | 18.17 | 17.41 | 18.02 | 2,276,349 | +0.54(+3.09%) |
Apr 22, 2019 | 17.29 | 17.54 | 17.11 | 17.48 | 2,512,571 | +0.16(+0.92%) |
Apr 18, 2019 | 17.11 | 17.58 | 17.11 | 17.32 | 1,425,000 | +0.25(+1.46%) |
Apr 17, 2019 | 17.41 | 17.76 | 17.04 | 17.07 | 1,902,411 | -0.19(-1.10%) |
Apr 16, 2019 | 17.21 | 17.37 | 16.68 | 17.26 | 2,150,811 | -0.01(-0.06%) |
Apr 15, 2019 | 18.03 | 18.10 | 17.20 | 17.27 | 1,960,665 | -0.79(-4.37%) |
Apr 12, 2019 | 17.89 | 18.52 | 17.73 | 18.06 | 3,215,700 | +0.43(+2.44%) |
Apr 11, 2019 | 17.64 | 17.81 | 17.53 | 17.63 | 1,326,460 | +0.06(+0.34%) |
Apr 10, 2019 | 17.72 | 17.72 | 17.30 | 17.57 | 1,420,642 | -0.14(-0.79%) |
Apr 09, 2019 | 17.44 | 17.84 | 17.34 | 17.71 | 1,865,227 | +0.20(+1.14%) |
Apr 08, 2019 | 17.92 | 18.12 | 17.29 | 17.51 | 2,686,875 | -0.56(-3.10%) |
Apr 05, 2019 | 18.40 | 18.56 | 18.03 | 18.07 | 2,466,500 | -0.23(-1.26%) |
Apr 04, 2019 | 17.86 | 18.34 | 17.76 | 18.30 | 2,389,423 | +0.48(+2.69%) |
Apr 03, 2019 | 17.57 | 18.14 | 17.43 | 17.82 | 2,832,225 | +0.38(+2.18%) |
Apr 02, 2019 | 17.51 | 17.81 | 17.30 | 17.44 | 2,078,871 | +0.00(+0.00%) |
Apr 01, 2019 | 17.49 | 17.85 | 17.41 | 17.44 | 2,198,681 | +0.07(+0.40%) |
Mar 29, 2019 | 17.40 | 17.74 | 17.32 | 17.37 | 2,279,900 | +0.02(+0.12%) |
Mar 28, 2019 | 17.12 | 17.43 | 17.00 | 17.35 | 1,821,620 | +0.28(+1.64%) |
Mar 27, 2019 | 16.95 | 17.21 | 16.68 | 17.07 | 2,273,031 | +0.07(+0.41%) |
Mar 26, 2019 | 16.75 | 17.08 | 16.70 | 17.00 | 2,336,682 | +0.42(+2.53%) |
Mar 25, 2019 | 16.32 | 16.86 | 16.25 | 16.58 | 1,781,240 | +0.24(+1.47%) |
Mar 22, 2019 | 17.36 | 17.41 | 16.30 | 16.34 | 2,926,200 | -1.17(-6.68%) |
Mar 21, 2019 | 16.96 | 17.58 | 16.96 | 17.51 | 1,877,468 | +0.48(+2.82%) |
Mar 20, 2019 | 16.88 | 17.32 | 16.70 | 17.03 | 2,222,805 | +0.07(+0.41%) |
Mar 19, 2019 | 17.00 | 17.42 | 16.82 | 16.96 | 2,281,361 | +0.02(+0.12%) |
Mar 18, 2019 | 16.51 | 16.98 | 16.48 | 16.94 | 2,043,882 | +0.41(+2.48%) |
Mar 15, 2019 | 16.50 | 16.87 | 16.46 | 16.53 | 1,989,800 | -0.05(-0.30%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.29 | 16.58 | 1,511,425 | -0.01(-0.06%) |
Mar 13, 2019 | 16.24 | 16.80 | 16.12 | 16.59 | 2,579,228 | +0.40(+2.47%) |
Mar 12, 2019 | 16.36 | 16.40 | 15.84 | 16.19 | 2,276,656 | -0.13(-0.80%) |
Mar 11, 2019 | 16.00 | 16.37 | 15.77 | 16.32 | 3,384,048 | +0.32(+2.00%) |
Mar 08, 2019 | 16.06 | 16.48 | 15.89 | 16.00 | 3,327,300 | -0.50(-3.03%) |
Mar 07, 2019 | 17.23 | 17.27 | 15.87 | 16.50 | 8,232,328 | -0.79(-4.57%) |
Mar 06, 2019 | 17.77 | 17.87 | 17.28 | 17.29 | 3,447,682 | -0.72(-4.00%) |
Mar 05, 2019 | 18.50 | 18.57 | 17.10 | 18.01 | 17,752,668 | -1.98(-9.90%) |
Mar 04, 2019 | 19.78 | 20.60 | 19.78 | 19.99 | 5,384,499 | +0.64(+3.31%) |