Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.31 | 15.33 | 14.87 | 14.94 | 12,899,141 | -0.64(-4.12%) |
May 30, 2019 | 15.68 | 15.81 | 15.54 | 15.58 | 7,637,255 | -0.03(-0.20%) |
May 29, 2019 | 15.27 | 15.69 | 15.13 | 15.61 | 8,164,560 | +0.24(+1.54%) |
May 28, 2019 | 15.52 | 15.64 | 15.35 | 15.38 | 5,893,085 | -0.24(-1.52%) |
May 24, 2019 | 15.59 | 15.73 | 15.57 | 15.61 | 3,400,368 | +0.15(+0.99%) |
May 23, 2019 | 15.63 | 15.64 | 15.36 | 15.46 | 6,119,178 | -0.41(-2.55%) |
May 22, 2019 | 15.88 | 16.06 | 15.83 | 15.87 | 4,482,201 | -0.10(-0.62%) |
May 21, 2019 | 15.85 | 16.06 | 15.83 | 15.96 | 5,208,880 | +0.18(+1.11%) |
May 20, 2019 | 15.48 | 15.83 | 15.46 | 15.79 | 4,110,190 | +0.16(+1.03%) |
May 17, 2019 | 15.62 | 15.93 | 15.55 | 15.63 | 3,940,132 | -0.18(-1.16%) |
May 16, 2019 | 15.79 | 16.02 | 15.79 | 15.81 | 5,490,044 | +0.07(+0.44%) |
May 15, 2019 | 15.37 | 15.80 | 15.30 | 15.74 | 4,084,865 | +0.16(+1.03%) |
May 14, 2019 | 15.25 | 15.72 | 15.21 | 15.58 | 5,216,057 | +0.43(+2.83%) |
May 13, 2019 | 15.79 | 15.79 | 15.15 | 15.15 | 5,660,507 | -1.16(-7.12%) |
May 10, 2019 | 15.91 | 16.37 | 15.90 | 16.32 | 7,127,578 | +0.41(+2.55%) |
May 09, 2019 | 15.85 | 15.93 | 15.57 | 15.91 | 7,373,088 | -0.10(-0.62%) |
May 08, 2019 | 16.01 | 16.20 | 15.99 | 16.01 | 4,226,545 | -0.05(-0.33%) |
May 07, 2019 | 16.07 | 16.28 | 15.91 | 16.06 | 6,591,693 | -0.23(-1.43%) |
May 06, 2019 | 16.20 | 16.39 | 15.97 | 16.30 | 4,935,974 | -0.22(-1.32%) |
May 03, 2019 | 16.08 | 16.52 | 15.99 | 16.52 | 5,467,858 | +0.54(+3.40%) |
May 02, 2019 | 16.48 | 16.54 | 15.80 | 15.97 | 7,306,308 | -0.44(-2.66%) |
May 01, 2019 | 16.58 | 16.67 | 16.39 | 16.41 | 5,746,431 | -0.14(-0.87%) |
Apr 30, 2019 | 16.49 | 16.57 | 16.33 | 16.55 | 4,509,554 | +0.06(+0.37%) |
Apr 29, 2019 | 16.43 | 16.62 | 16.40 | 16.49 | 5,218,939 | +0.09(+0.55%) |
Apr 26, 2019 | 16.49 | 16.59 | 16.08 | 16.40 | 5,840,814 | -0.13(-0.77%) |
Apr 25, 2019 | 16.40 | 16.71 | 16.09 | 16.53 | 7,821,287 | +0.30(+1.86%) |
Apr 24, 2019 | 16.21 | 16.31 | 16.12 | 16.23 | 6,187,724 | -0.06(-0.37%) |
Apr 23, 2019 | 16.14 | 16.43 | 16.11 | 16.29 | 5,326,950 | +0.18(+1.12%) |
Apr 22, 2019 | 16.18 | 16.24 | 16.09 | 16.11 | 3,706,361 | -0.11(-0.70%) |
Apr 18, 2019 | 16.24 | 16.32 | 16.08 | 16.22 | 3,396,955 | -0.10(-0.60%) |
Apr 17, 2019 | 16.21 | 16.35 | 16.13 | 16.32 | 3,874,394 | +0.10(+0.60%) |
Apr 16, 2019 | 15.97 | 16.22 | 15.91 | 16.22 | 4,816,852 | +0.35(+2.18%) |
Apr 15, 2019 | 16.03 | 16.15 | 15.82 | 15.88 | 5,797,895 | -0.19(-1.17%) |
Apr 12, 2019 | 16.01 | 16.12 | 15.84 | 16.06 | 4,613,244 | +0.35(+2.25%) |
Apr 11, 2019 | 15.75 | 15.94 | 15.66 | 15.71 | 5,283,548 | +0.05(+0.29%) |
Apr 10, 2019 | 15.44 | 15.69 | 15.32 | 15.66 | 5,169,329 | +0.37(+2.41%) |
Apr 09, 2019 | 15.42 | 15.46 | 15.26 | 15.29 | 3,766,479 | -0.17(-1.07%) |
Apr 08, 2019 | 15.43 | 15.57 | 15.36 | 15.46 | 6,291,084 | +0.02(+0.15%) |
Apr 05, 2019 | 15.28 | 15.45 | 15.17 | 15.44 | 9,812,998 | +0.23(+1.49%) |
Apr 04, 2019 | 15.19 | 15.39 | 15.15 | 15.21 | 5,327,963 | +0.05(+0.35%) |
Apr 03, 2019 | 15.14 | 15.21 | 15.00 | 15.16 | 4,541,978 | +0.20(+1.36%) |
Apr 02, 2019 | 15.01 | 15.11 | 14.89 | 14.96 | 4,612,287 | -0.09(-0.60%) |
Apr 01, 2019 | 14.74 | 15.05 | 14.69 | 15.05 | 5,870,998 | +0.50(+3.42%) |
Mar 29, 2019 | 14.71 | 14.77 | 14.50 | 14.55 | 6,219,610 | -0.05(-0.31%) |
Mar 28, 2019 | 14.55 | 14.72 | 14.52 | 14.59 | 4,936,984 | +0.04(+0.26%) |
Mar 27, 2019 | 14.59 | 14.65 | 14.43 | 14.56 | 3,597,961 | +0.03(+0.21%) |
Mar 26, 2019 | 14.34 | 14.54 | 14.30 | 14.53 | 5,163,155 | +0.38(+2.66%) |
Mar 25, 2019 | 14.40 | 14.49 | 14.05 | 14.15 | 4,994,581 | -0.21(-1.47%) |
Mar 22, 2019 | 14.79 | 14.84 | 14.20 | 14.36 | 5,074,594 | -0.55(-3.69%) |
Mar 21, 2019 | 14.72 | 15.01 | 14.53 | 14.91 | 4,414,953 | +0.05(+0.30%) |
Mar 20, 2019 | 15.07 | 15.11 | 14.83 | 14.87 | 6,158,558 | -0.16(-1.05%) |
Mar 19, 2019 | 15.39 | 15.44 | 14.98 | 15.02 | 5,216,812 | -0.23(-1.48%) |
Mar 18, 2019 | 15.00 | 15.26 | 14.89 | 15.25 | 5,298,841 | +0.35(+2.33%) |
Mar 15, 2019 | 14.62 | 14.93 | 14.61 | 14.90 | 13,390,458 | +0.32(+2.22%) |
Mar 14, 2019 | 14.58 | 14.68 | 14.48 | 14.58 | 4,226,261 | +0.02(+0.10%) |
Mar 13, 2019 | 14.37 | 14.79 | 14.32 | 14.56 | 4,983,306 | +0.27(+1.90%) |
Mar 12, 2019 | 14.36 | 14.48 | 14.26 | 14.29 | 5,231,041 | +0.00(+0.00%) |
Mar 11, 2019 | 14.19 | 14.37 | 14.14 | 14.29 | 5,827,507 | +0.25(+1.77%) |
Mar 08, 2019 | 13.94 | 14.07 | 13.82 | 14.04 | 6,735,644 | -0.02(-0.11%) |
Mar 07, 2019 | 14.41 | 14.41 | 14.02 | 14.06 | 7,355,586 | -0.42(-2.91%) |
Mar 06, 2019 | 14.64 | 14.76 | 14.43 | 14.48 | 4,859,150 | -0.19(-1.28%) |
Mar 05, 2019 | 14.67 | 14.75 | 14.50 | 14.67 | 4,314,832 | +0.02(+0.10%) |
Mar 04, 2019 | 14.71 | 14.99 | 14.53 | 14.65 | 6,942,994 | -0.05(-0.31%) |