Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.87 | 14.91 | 14.45 | 14.59 | 3,738,900 | -0.51(-3.38%) |
May 30, 2019 | 14.81 | 15.11 | 14.69 | 15.10 | 5,611,819 | +0.29(+1.96%) |
May 29, 2019 | 14.15 | 14.90 | 13.85 | 14.81 | 10,392,882 | +0.57(+4.00%) |
May 28, 2019 | 14.39 | 14.48 | 14.14 | 14.24 | 5,005,644 | -0.12(-0.84%) |
May 24, 2019 | 14.34 | 14.47 | 14.23 | 14.36 | 3,224,300 | +0.08(+0.56%) |
May 23, 2019 | 14.49 | 14.50 | 13.98 | 14.28 | 5,557,967 | -0.28(-1.92%) |
May 22, 2019 | 14.57 | 14.77 | 14.54 | 14.56 | 2,187,570 | -0.10(-0.68%) |
May 21, 2019 | 14.56 | 14.87 | 14.48 | 14.66 | 4,015,910 | +0.20(+1.38%) |
May 20, 2019 | 14.90 | 14.95 | 14.41 | 14.46 | 3,200,754 | -0.48(-3.21%) |
May 17, 2019 | 15.32 | 15.33 | 14.92 | 14.94 | 3,981,200 | -0.51(-3.30%) |
May 16, 2019 | 15.48 | 15.54 | 15.25 | 15.45 | 6,148,137 | -0.05(-0.32%) |
May 15, 2019 | 15.43 | 15.66 | 15.31 | 15.50 | 4,153,895 | -0.07(-0.45%) |
May 14, 2019 | 15.45 | 15.77 | 15.24 | 15.57 | 6,270,330 | +0.25(+1.63%) |
May 13, 2019 | 15.16 | 15.33 | 14.91 | 15.32 | 6,551,265 | -0.28(-1.79%) |
May 10, 2019 | 15.58 | 15.68 | 15.18 | 15.60 | 2,124,300 | -0.05(-0.32%) |
May 09, 2019 | 15.70 | 15.82 | 15.43 | 15.65 | 2,863,961 | -0.20(-1.26%) |
May 08, 2019 | 15.84 | 16.07 | 15.75 | 15.85 | 2,419,711 | -0.04(-0.25%) |
May 07, 2019 | 16.13 | 16.29 | 15.77 | 15.89 | 3,740,950 | -0.43(-2.63%) |
May 06, 2019 | 16.27 | 16.50 | 16.12 | 16.32 | 4,178,357 | -0.28(-1.69%) |
May 03, 2019 | 16.19 | 16.63 | 16.07 | 16.60 | 5,286,500 | +0.51(+3.17%) |
May 02, 2019 | 16.10 | 16.33 | 15.85 | 16.09 | 5,493,728 | -0.10(-0.62%) |
May 01, 2019 | 15.77 | 16.24 | 15.41 | 16.19 | 6,198,791 | +0.17(+1.06%) |
Apr 30, 2019 | 15.85 | 16.06 | 15.70 | 16.02 | 6,004,687 | +0.21(+1.33%) |
Apr 29, 2019 | 16.07 | 16.24 | 15.79 | 15.81 | 4,508,655 | -0.25(-1.56%) |
Apr 26, 2019 | 15.74 | 16.16 | 15.62 | 16.06 | 2,945,600 | +0.25(+1.58%) |
Apr 25, 2019 | 16.06 | 16.23 | 15.80 | 15.81 | 6,732,386 | -0.05(-0.32%) |
Apr 24, 2019 | 15.92 | 15.96 | 15.76 | 15.86 | 2,029,604 | +0.08(+0.51%) |
Apr 23, 2019 | 15.72 | 15.88 | 15.63 | 15.78 | 2,754,598 | +0.20(+1.28%) |
Apr 22, 2019 | 15.28 | 15.60 | 15.26 | 15.58 | 2,408,779 | +0.17(+1.10%) |
Apr 18, 2019 | 15.50 | 15.65 | 15.28 | 15.41 | 3,847,200 | -0.16(-1.03%) |
Apr 17, 2019 | 16.10 | 16.10 | 15.48 | 15.57 | 3,835,913 | -0.39(-2.44%) |
Apr 16, 2019 | 16.09 | 16.19 | 15.81 | 15.96 | 2,137,042 | -0.12(-0.75%) |
Apr 15, 2019 | 16.03 | 16.16 | 15.90 | 16.08 | 2,281,722 | -0.01(-0.06%) |
Apr 12, 2019 | 16.01 | 16.14 | 15.90 | 16.09 | 2,671,300 | +0.16(+1.00%) |
Apr 11, 2019 | 16.30 | 16.36 | 15.88 | 15.93 | 3,355,340 | -0.30(-1.85%) |
Apr 10, 2019 | 16.18 | 16.37 | 16.07 | 16.23 | 5,541,183 | +0.12(+0.74%) |
Apr 09, 2019 | 16.75 | 16.75 | 16.08 | 16.11 | 4,911,928 | -0.69(-4.11%) |
Apr 08, 2019 | 16.71 | 16.86 | 16.57 | 16.80 | 2,970,309 | +0.09(+0.54%) |
Apr 05, 2019 | 16.51 | 16.78 | 16.47 | 16.71 | 2,753,300 | +0.29(+1.77%) |
Apr 04, 2019 | 16.98 | 17.00 | 16.25 | 16.42 | 3,393,468 | -0.55(-3.24%) |
Apr 03, 2019 | 16.82 | 17.12 | 16.73 | 16.97 | 5,003,092 | +0.28(+1.68%) |
Apr 02, 2019 | 16.82 | 16.82 | 16.49 | 16.69 | 3,616,595 | -0.16(-0.95%) |
Apr 01, 2019 | 16.96 | 17.14 | 16.68 | 16.85 | 1,993,811 | +0.06(+0.36%) |
Mar 29, 2019 | 16.68 | 16.87 | 16.62 | 16.79 | 1,849,800 | +0.25(+1.51%) |
Mar 28, 2019 | 16.54 | 16.69 | 16.41 | 16.54 | 1,796,979 | +0.04(+0.24%) |
Mar 27, 2019 | 16.66 | 16.71 | 16.18 | 16.50 | 2,733,384 | -0.16(-0.96%) |
Mar 26, 2019 | 16.80 | 16.93 | 16.64 | 16.66 | 1,935,606 | +0.02(+0.12%) |
Mar 25, 2019 | 16.62 | 16.75 | 16.41 | 16.64 | 1,869,293 | -0.03(-0.18%) |
Mar 22, 2019 | 17.23 | 17.29 | 16.64 | 16.67 | 2,250,800 | -0.70(-4.03%) |
Mar 21, 2019 | 16.94 | 17.39 | 16.88 | 17.37 | 1,770,632 | +0.34(+2.00%) |
Mar 20, 2019 | 17.05 | 17.26 | 16.84 | 17.03 | 1,767,987 | -0.07(-0.41%) |
Mar 19, 2019 | 17.08 | 17.16 | 16.79 | 17.10 | 2,284,888 | +0.16(+0.94%) |
Mar 18, 2019 | 17.00 | 17.10 | 16.72 | 16.94 | 2,144,592 | -0.07(-0.41%) |
Mar 15, 2019 | 16.87 | 17.04 | 16.79 | 17.01 | 3,391,400 | +0.17(+1.01%) |
Mar 14, 2019 | 17.03 | 17.05 | 16.82 | 16.84 | 2,324,769 | -0.16(-0.94%) |
Mar 13, 2019 | 17.13 | 17.19 | 16.95 | 17.00 | 1,654,886 | -0.05(-0.29%) |
Mar 12, 2019 | 17.00 | 17.20 | 16.77 | 17.05 | 3,202,707 | +0.08(+0.47%) |
Mar 11, 2019 | 16.72 | 17.41 | 16.66 | 16.97 | 6,479,896 | +0.87(+5.40%) |
Mar 08, 2019 | 15.99 | 16.12 | 15.90 | 16.10 | 2,490,700 | -0.07(-0.43%) |
Mar 07, 2019 | 16.13 | 16.33 | 15.87 | 16.17 | 2,725,883 | +0.08(+0.50%) |
Mar 06, 2019 | 16.34 | 16.47 | 16.07 | 16.09 | 2,595,330 | -0.23(-1.41%) |
Mar 05, 2019 | 16.38 | 16.41 | 16.20 | 16.32 | 2,250,964 | -0.08(-0.49%) |
Mar 04, 2019 | 16.86 | 16.93 | 16.10 | 16.40 | 4,252,867 | -0.40(-2.38%) |