Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.04 | 13.40 | 12.93 | 12.98 | 6,738,400 | -0.11(-0.84%) |
May 30, 2019 | 13.36 | 13.53 | 13.04 | 13.09 | 11,417,280 | -0.26(-1.95%) |
May 29, 2019 | 13.13 | 13.36 | 13.08 | 13.35 | 3,366,464 | +0.20(+1.52%) |
May 28, 2019 | 13.10 | 13.24 | 12.95 | 13.15 | 3,945,995 | +0.20(+1.54%) |
May 24, 2019 | 12.97 | 13.04 | 12.79 | 12.95 | 2,718,600 | +0.24(+1.89%) |
May 23, 2019 | 12.69 | 12.79 | 12.52 | 12.71 | 3,794,274 | -0.28(-2.16%) |
May 22, 2019 | 12.99 | 13.09 | 12.87 | 12.99 | 6,042,089 | +0.03(+0.23%) |
May 21, 2019 | 12.41 | 12.98 | 12.34 | 12.96 | 8,675,529 | +0.61(+4.94%) |
May 20, 2019 | 12.03 | 12.36 | 11.97 | 12.35 | 6,963,274 | +0.36(+3.00%) |
May 17, 2019 | 12.33 | 12.46 | 11.92 | 11.99 | 6,977,900 | -0.54(-4.31%) |
May 16, 2019 | 12.84 | 12.92 | 12.53 | 12.53 | 6,879,318 | -0.36(-2.79%) |
May 15, 2019 | 12.76 | 12.99 | 12.74 | 12.89 | 4,878,673 | -0.21(-1.60%) |
May 14, 2019 | 13.05 | 13.18 | 12.97 | 13.10 | 7,704,752 | +0.14(+1.08%) |
May 13, 2019 | 13.19 | 13.26 | 12.96 | 12.96 | 3,899,412 | -0.53(-3.93%) |
May 10, 2019 | 13.56 | 13.58 | 13.26 | 13.49 | 4,484,700 | -0.02(-0.15%) |
May 09, 2019 | 13.53 | 13.61 | 13.38 | 13.51 | 4,501,393 | -0.36(-2.60%) |
May 08, 2019 | 13.56 | 13.96 | 13.53 | 13.87 | 7,700,266 | +0.64(+4.84%) |
May 07, 2019 | 13.25 | 13.28 | 13.02 | 13.23 | 6,486,761 | -0.21(-1.56%) |
May 06, 2019 | 13.28 | 13.49 | 13.28 | 13.44 | 5,627,250 | -0.17(-1.25%) |
May 03, 2019 | 13.62 | 13.73 | 13.58 | 13.61 | 4,734,900 | +0.20(+1.49%) |
May 02, 2019 | 13.43 | 13.50 | 13.33 | 13.41 | 6,073,562 | -0.04(-0.30%) |
May 01, 2019 | 13.80 | 13.83 | 13.44 | 13.45 | 5,625,078 | -0.35(-2.54%) |
Apr 30, 2019 | 13.99 | 14.03 | 13.69 | 13.80 | 5,598,992 | -0.07(-0.50%) |
Apr 29, 2019 | 13.97 | 14.02 | 13.86 | 13.87 | 4,058,285 | +0.03(+0.22%) |
Apr 26, 2019 | 13.99 | 14.06 | 13.73 | 13.84 | 6,077,400 | -0.19(-1.35%) |
Apr 25, 2019 | 13.92 | 14.15 | 13.80 | 14.03 | 6,924,511 | +0.19(+1.37%) |
Apr 24, 2019 | 14.06 | 14.07 | 13.63 | 13.84 | 9,289,818 | -0.29(-2.05%) |
Apr 23, 2019 | 14.11 | 14.21 | 14.01 | 14.13 | 6,603,633 | +0.24(+1.73%) |
Apr 22, 2019 | 14.14 | 14.18 | 13.87 | 13.89 | 6,120,478 | -0.13(-0.93%) |
Apr 18, 2019 | 13.90 | 14.26 | 13.87 | 14.02 | 11,255,200 | +0.45(+3.32%) |
Apr 17, 2019 | 13.99 | 13.99 | 13.30 | 13.57 | 9,476,373 | -0.11(-0.80%) |
Apr 16, 2019 | 13.27 | 13.94 | 13.25 | 13.68 | 11,121,974 | +0.32(+2.40%) |
Apr 15, 2019 | 13.62 | 13.74 | 13.21 | 13.36 | 18,921,414 | +0.18(+1.37%) |
Apr 12, 2019 | 13.91 | 13.97 | 13.15 | 13.18 | 30,663,500 | -1.38(-9.48%) |
Apr 11, 2019 | 14.91 | 15.00 | 14.47 | 14.56 | 5,709,913 | -0.57(-3.77%) |
Apr 10, 2019 | 15.14 | 15.37 | 15.04 | 15.13 | 8,040,776 | -0.03(-0.20%) |
Apr 09, 2019 | 15.10 | 15.20 | 14.87 | 15.16 | 6,087,438 | -0.05(-0.33%) |
Apr 08, 2019 | 15.04 | 15.30 | 14.99 | 15.21 | 7,017,133 | +0.29(+1.94%) |
Apr 05, 2019 | 14.65 | 14.97 | 14.63 | 14.92 | 10,349,600 | +0.20(+1.36%) |
Apr 04, 2019 | 14.12 | 14.76 | 14.09 | 14.72 | 8,980,679 | +0.48(+3.37%) |
Apr 03, 2019 | 14.75 | 14.82 | 14.20 | 14.24 | 11,738,160 | -0.46(-3.13%) |
Apr 02, 2019 | 14.53 | 14.70 | 14.38 | 14.70 | 9,989,088 | +0.25(+1.73%) |
Apr 01, 2019 | 14.59 | 14.64 | 14.40 | 14.45 | 5,515,631 | +0.15(+1.05%) |
Mar 29, 2019 | 14.50 | 14.66 | 14.22 | 14.30 | 7,612,800 | +0.07(+0.49%) |
Mar 28, 2019 | 13.75 | 14.32 | 13.69 | 14.23 | 10,359,223 | +0.36(+2.60%) |
Mar 27, 2019 | 14.30 | 14.38 | 13.87 | 13.87 | 11,621,739 | -0.94(-6.35%) |
Mar 26, 2019 | 14.53 | 14.83 | 14.40 | 14.81 | 14,202,312 | +0.62(+4.37%) |
Mar 25, 2019 | 14.00 | 14.26 | 13.82 | 14.19 | 16,357,927 | +0.34(+2.45%) |
Mar 22, 2019 | 14.41 | 14.56 | 13.84 | 13.85 | 13,387,700 | -1.21(-8.03%) |
Mar 21, 2019 | 15.26 | 15.35 | 14.61 | 15.06 | 9,094,114 | -0.41(-2.65%) |
Mar 20, 2019 | 15.37 | 15.74 | 15.26 | 15.47 | 11,372,691 | +0.07(+0.45%) |
Mar 19, 2019 | 15.26 | 15.51 | 15.11 | 15.40 | 12,670,658 | +0.19(+1.25%) |
Mar 18, 2019 | 14.81 | 15.21 | 14.77 | 15.21 | 10,857,237 | +0.46(+3.12%) |
Mar 15, 2019 | 14.64 | 14.88 | 14.64 | 14.75 | 13,237,300 | +0.14(+0.96%) |
Mar 14, 2019 | 14.65 | 14.72 | 14.47 | 14.61 | 6,503,942 | -0.09(-0.61%) |
Mar 13, 2019 | 14.39 | 14.75 | 14.34 | 14.70 | 7,580,427 | +0.32(+2.23%) |
Mar 12, 2019 | 14.42 | 14.65 | 14.26 | 14.38 | 6,581,042 | -0.01(-0.07%) |
Mar 11, 2019 | 14.12 | 14.43 | 14.11 | 14.39 | 5,164,474 | +0.62(+4.50%) |
Mar 08, 2019 | 13.66 | 13.79 | 13.55 | 13.77 | 6,935,400 | +0.05(+0.36%) |
Mar 07, 2019 | 13.93 | 13.93 | 13.64 | 13.72 | 7,110,770 | -0.17(-1.22%) |
Mar 06, 2019 | 14.15 | 14.26 | 13.79 | 13.89 | 3,840,937 | -0.41(-2.87%) |
Mar 05, 2019 | 14.09 | 14.33 | 14.04 | 14.30 | 2,475,343 | +0.11(+0.78%) |
Mar 04, 2019 | 14.17 | 14.24 | 14.00 | 14.19 | 5,640,263 | +0.11(+0.78%) |