Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.18 | 17.80 | 17.14 | 17.48 | 10,966,052 | -0.07(-0.39%) |
May 30, 2019 | 17.03 | 17.74 | 16.98 | 17.55 | 17,408,580 | +0.63(+3.71%) |
May 29, 2019 | 15.06 | 17.31 | 14.99 | 16.92 | 24,745,396 | +1.81(+12.01%) |
May 28, 2019 | 15.25 | 15.30 | 14.87 | 15.11 | 4,098,919 | -0.07(-0.45%) |
May 24, 2019 | 15.30 | 15.50 | 15.16 | 15.18 | 3,951,309 | -0.03(-0.19%) |
May 23, 2019 | 14.85 | 15.26 | 14.81 | 15.21 | 7,988,821 | +0.09(+0.58%) |
May 22, 2019 | 14.91 | 15.22 | 14.91 | 15.12 | 2,862,121 | +0.00(+0.00%) |
May 21, 2019 | 15.02 | 15.24 | 14.98 | 15.12 | 4,656,208 | +0.34(+2.32%) |
May 20, 2019 | 15.00 | 15.10 | 14.65 | 14.77 | 6,436,982 | -0.48(-3.15%) |
May 17, 2019 | 15.41 | 15.68 | 15.22 | 15.25 | 4,262,219 | -0.38(-2.45%) |
May 16, 2019 | 15.70 | 15.72 | 15.38 | 15.64 | 5,375,521 | -0.14(-0.87%) |
May 15, 2019 | 15.44 | 15.86 | 15.39 | 15.77 | 3,373,777 | +0.18(+1.13%) |
May 14, 2019 | 15.27 | 15.67 | 15.22 | 15.60 | 5,042,158 | +0.53(+3.52%) |
May 13, 2019 | 15.59 | 15.64 | 14.97 | 15.07 | 6,715,563 | -0.93(-5.83%) |
May 10, 2019 | 16.09 | 16.19 | 15.73 | 16.00 | 5,181,902 | -0.25(-1.57%) |
May 09, 2019 | 16.16 | 16.32 | 15.78 | 16.25 | 4,970,439 | -0.13(-0.78%) |
May 08, 2019 | 16.40 | 16.68 | 16.37 | 16.38 | 3,560,261 | -0.19(-1.12%) |
May 07, 2019 | 16.66 | 16.81 | 16.36 | 16.57 | 3,760,125 | -0.24(-1.40%) |
May 06, 2019 | 16.61 | 16.92 | 16.44 | 16.80 | 4,904,737 | -0.43(-2.50%) |
May 03, 2019 | 16.78 | 17.26 | 16.74 | 17.24 | 4,563,853 | +0.45(+2.69%) |
May 02, 2019 | 16.57 | 16.91 | 16.49 | 16.78 | 4,278,049 | +0.18(+1.06%) |
May 01, 2019 | 16.96 | 17.07 | 16.60 | 16.61 | 4,089,509 | -0.25(-1.45%) |
Apr 30, 2019 | 16.83 | 17.03 | 16.68 | 16.85 | 5,667,246 | +0.01(+0.06%) |
Apr 29, 2019 | 16.97 | 17.08 | 16.66 | 16.84 | 6,118,536 | -0.13(-0.75%) |
Apr 26, 2019 | 16.30 | 17.03 | 16.01 | 16.97 | 12,341,701 | +1.10(+6.92%) |
Apr 25, 2019 | 16.22 | 16.24 | 15.79 | 15.87 | 6,120,149 | -0.39(-2.41%) |
Apr 24, 2019 | 15.99 | 16.46 | 15.96 | 16.26 | 5,627,649 | +0.33(+2.09%) |
Apr 23, 2019 | 15.80 | 16.05 | 15.76 | 15.93 | 3,365,932 | +0.09(+0.56%) |
Apr 22, 2019 | 15.98 | 15.98 | 15.83 | 15.84 | 1,848,095 | -0.18(-1.10%) |
Apr 18, 2019 | 16.15 | 16.19 | 15.96 | 16.02 | 3,172,607 | -0.15(-0.91%) |
Apr 17, 2019 | 16.25 | 16.35 | 15.99 | 16.17 | 4,565,153 | +0.01(+0.06%) |
Apr 16, 2019 | 15.92 | 16.17 | 15.89 | 16.16 | 3,054,720 | +0.31(+1.98%) |
Apr 15, 2019 | 15.79 | 15.96 | 15.65 | 15.84 | 3,200,579 | +0.06(+0.37%) |
Apr 12, 2019 | 15.80 | 15.87 | 15.71 | 15.78 | 3,165,573 | +0.22(+1.39%) |
Apr 11, 2019 | 15.61 | 15.73 | 15.51 | 15.57 | 1,611,085 | +0.01(+0.06%) |
Apr 10, 2019 | 15.45 | 15.63 | 15.37 | 15.56 | 2,333,201 | +0.06(+0.38%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.46 | 15.50 | 2,736,527 | -0.26(-1.68%) |
Apr 08, 2019 | 15.60 | 15.77 | 15.57 | 15.76 | 2,477,348 | +0.07(+0.44%) |
Apr 05, 2019 | 15.62 | 15.74 | 15.49 | 15.70 | 4,030,107 | +0.17(+1.07%) |
Apr 04, 2019 | 15.43 | 15.60 | 15.36 | 15.53 | 3,166,289 | +0.03(+0.19%) |
Apr 03, 2019 | 15.38 | 15.67 | 15.31 | 15.50 | 6,326,873 | +0.40(+2.66%) |
Apr 02, 2019 | 15.14 | 15.18 | 15.01 | 15.10 | 2,693,948 | -0.04(-0.26%) |
Apr 01, 2019 | 14.85 | 15.15 | 14.76 | 15.14 | 3,952,207 | +0.50(+3.42%) |
Mar 29, 2019 | 14.57 | 14.71 | 14.53 | 14.64 | 2,709,810 | +0.22(+1.50%) |
Mar 28, 2019 | 14.42 | 14.65 | 14.31 | 14.42 | 3,209,637 | -0.02(-0.14%) |
Mar 27, 2019 | 14.63 | 14.72 | 14.29 | 14.44 | 4,034,115 | -0.17(-1.14%) |
Mar 26, 2019 | 14.57 | 14.71 | 14.43 | 14.61 | 2,964,246 | +0.16(+1.08%) |
Mar 25, 2019 | 14.48 | 14.60 | 14.27 | 14.45 | 4,019,908 | -0.10(-0.67%) |
Mar 22, 2019 | 15.04 | 15.04 | 14.55 | 14.55 | 5,014,288 | -0.56(-3.74%) |
Mar 21, 2019 | 14.72 | 15.25 | 14.72 | 15.11 | 3,722,328 | +0.46(+3.12%) |
Mar 20, 2019 | 14.87 | 14.92 | 14.55 | 14.66 | 2,454,374 | -0.21(-1.44%) |
Mar 19, 2019 | 14.85 | 14.99 | 14.81 | 14.87 | 2,605,866 | +0.10(+0.66%) |
Mar 18, 2019 | 14.94 | 14.95 | 14.67 | 14.77 | 2,694,250 | -0.17(-1.11%) |
Mar 15, 2019 | 14.83 | 15.07 | 14.79 | 14.94 | 6,336,124 | +0.24(+1.66%) |
Mar 14, 2019 | 14.85 | 14.92 | 14.67 | 14.69 | 3,224,668 | -0.07(-0.46%) |
Mar 13, 2019 | 14.78 | 15.00 | 14.71 | 14.76 | 5,113,457 | +0.07(+0.46%) |
Mar 12, 2019 | 14.74 | 14.87 | 14.59 | 14.69 | 3,597,375 | -0.04(-0.26%) |
Mar 11, 2019 | 14.56 | 14.80 | 14.48 | 14.73 | 2,275,496 | +0.31(+2.16%) |
Mar 08, 2019 | 14.14 | 14.49 | 14.04 | 14.42 | 2,628,370 | +0.03(+0.20%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.31 | 14.39 | 4,657,926 | -0.26(-1.79%) |
Mar 06, 2019 | 14.89 | 14.95 | 14.66 | 14.66 | 2,251,349 | -0.24(-1.63%) |
Mar 05, 2019 | 15.00 | 15.06 | 14.88 | 14.90 | 2,234,828 | -0.12(-0.78%) |
Mar 04, 2019 | 15.24 | 15.26 | 14.81 | 15.02 | 3,341,086 | -0.14(-0.90%) |