Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.32 | 12.44 | 12.13 | 12.21 | 2,357,756 | -0.40(-3.19%) |
May 30, 2019 | 12.88 | 13.09 | 12.58 | 12.61 | 1,542,766 | -0.54(-4.10%) |
May 29, 2019 | 12.99 | 13.20 | 12.86 | 13.15 | 1,120,394 | -0.03(-0.21%) |
May 28, 2019 | 13.47 | 13.51 | 13.15 | 13.18 | 918,966 | -0.27(-2.04%) |
May 24, 2019 | 13.60 | 13.92 | 13.44 | 13.45 | 1,715,308 | +0.05(+0.34%) |
May 23, 2019 | 13.38 | 13.50 | 12.99 | 13.41 | 2,285,971 | -0.20(-1.48%) |
May 22, 2019 | 13.92 | 13.99 | 13.40 | 13.61 | 1,343,442 | -0.38(-2.75%) |
May 21, 2019 | 13.74 | 14.10 | 13.68 | 13.99 | 1,693,924 | +0.30(+2.20%) |
May 20, 2019 | 13.94 | 13.97 | 13.57 | 13.69 | 2,762,449 | -0.48(-3.36%) |
May 17, 2019 | 14.63 | 14.72 | 13.85 | 14.17 | 4,488,825 | -0.80(-5.38%) |
May 16, 2019 | 15.08 | 15.21 | 14.93 | 14.97 | 1,045,838 | +0.01(+0.06%) |
May 15, 2019 | 14.63 | 14.97 | 14.51 | 14.96 | 1,101,912 | +0.13(+0.86%) |
May 14, 2019 | 14.76 | 14.95 | 14.70 | 14.83 | 769,346 | +0.12(+0.81%) |
May 13, 2019 | 14.97 | 15.00 | 14.52 | 14.71 | 1,160,414 | -0.67(-4.34%) |
May 10, 2019 | 15.33 | 15.47 | 15.06 | 15.38 | 953,666 | +0.05(+0.30%) |
May 09, 2019 | 15.01 | 15.37 | 14.92 | 15.34 | 879,733 | +0.11(+0.72%) |
May 08, 2019 | 15.24 | 15.55 | 15.16 | 15.23 | 789,881 | -0.12(-0.77%) |
May 07, 2019 | 15.52 | 15.68 | 15.24 | 15.34 | 920,137 | -0.44(-2.78%) |
May 06, 2019 | 15.65 | 15.97 | 15.63 | 15.78 | 817,747 | -0.39(-2.43%) |
May 03, 2019 | 15.56 | 16.20 | 15.56 | 16.18 | 955,525 | +0.80(+5.23%) |
May 02, 2019 | 15.36 | 15.51 | 15.25 | 15.37 | 1,044,783 | -0.06(-0.41%) |
May 01, 2019 | 15.84 | 15.84 | 15.43 | 15.44 | 929,902 | -0.37(-2.37%) |
Apr 30, 2019 | 15.96 | 15.96 | 15.66 | 15.81 | 1,277,392 | -0.13(-0.80%) |
Apr 29, 2019 | 15.77 | 15.97 | 15.71 | 15.94 | 716,966 | +0.15(+0.93%) |
Apr 26, 2019 | 15.82 | 15.98 | 15.71 | 15.79 | 1,206,927 | -0.03(-0.17%) |
Apr 25, 2019 | 16.10 | 16.10 | 15.52 | 15.82 | 867,511 | -0.26(-1.59%) |
Apr 24, 2019 | 16.30 | 16.46 | 16.05 | 16.08 | 1,566,740 | -0.18(-1.12%) |
Apr 23, 2019 | 15.86 | 16.39 | 15.86 | 16.26 | 1,482,365 | +0.41(+2.60%) |
Apr 22, 2019 | 16.03 | 16.03 | 15.64 | 15.85 | 822,906 | -0.23(-1.42%) |
Apr 18, 2019 | 16.29 | 16.38 | 15.88 | 16.08 | 887,507 | -0.27(-1.62%) |
Apr 17, 2019 | 16.51 | 16.70 | 16.26 | 16.34 | 1,409,292 | -0.07(-0.45%) |
Apr 16, 2019 | 16.23 | 16.47 | 16.16 | 16.41 | 836,634 | +0.22(+1.36%) |
Apr 15, 2019 | 16.09 | 16.23 | 15.90 | 16.20 | 910,954 | +0.11(+0.68%) |
Apr 12, 2019 | 16.16 | 16.30 | 15.97 | 16.09 | 926,546 | +0.17(+1.09%) |
Apr 11, 2019 | 15.94 | 16.09 | 15.73 | 15.91 | 1,125,295 | -0.11(-0.68%) |
Apr 10, 2019 | 16.11 | 16.14 | 15.88 | 16.02 | 958,730 | -0.08(-0.51%) |
Apr 09, 2019 | 16.41 | 16.61 | 16.02 | 16.10 | 1,371,487 | -0.47(-2.81%) |
Apr 08, 2019 | 16.69 | 16.70 | 16.41 | 16.57 | 1,056,932 | -0.12(-0.71%) |
Apr 05, 2019 | 16.62 | 16.80 | 16.57 | 16.69 | 815,772 | +0.17(+1.05%) |
Apr 04, 2019 | 16.53 | 16.61 | 16.33 | 16.52 | 1,312,322 | +0.06(+0.39%) |
Apr 03, 2019 | 16.24 | 16.65 | 16.24 | 16.45 | 1,907,342 | +0.67(+4.26%) |
Apr 02, 2019 | 15.96 | 15.96 | 15.61 | 15.78 | 1,521,172 | -0.16(-1.03%) |
Apr 01, 2019 | 15.80 | 16.10 | 15.69 | 15.94 | 1,276,026 | +0.43(+2.75%) |
Mar 29, 2019 | 15.55 | 15.77 | 15.49 | 15.52 | 2,006,359 | +0.17(+1.12%) |
Mar 28, 2019 | 15.32 | 15.38 | 15.02 | 15.34 | 1,585,973 | +0.08(+0.54%) |
Mar 27, 2019 | 15.19 | 15.32 | 14.90 | 15.26 | 1,859,784 | +0.05(+0.30%) |
Mar 26, 2019 | 15.38 | 15.40 | 14.99 | 15.22 | 1,412,509 | +0.08(+0.54%) |
Mar 25, 2019 | 15.09 | 15.24 | 14.83 | 15.13 | 1,997,352 | +0.01(+0.06%) |
Mar 22, 2019 | 15.90 | 15.93 | 15.01 | 15.13 | 3,217,264 | -0.65(-4.14%) |
Mar 21, 2019 | 14.53 | 15.86 | 14.48 | 15.78 | 2,823,445 | +1.19(+8.16%) |
Mar 20, 2019 | 14.61 | 14.79 | 14.39 | 14.59 | 2,003,595 | -0.06(-0.43%) |
Mar 19, 2019 | 14.80 | 14.96 | 14.59 | 14.65 | 1,913,486 | -0.05(-0.31%) |
Mar 18, 2019 | 14.57 | 14.79 | 14.46 | 14.70 | 1,698,604 | +0.24(+1.63%) |
Mar 15, 2019 | 14.33 | 14.64 | 14.32 | 14.46 | 2,979,046 | +0.12(+0.82%) |
Mar 14, 2019 | 14.59 | 14.64 | 14.33 | 14.34 | 1,357,031 | -0.35(-2.35%) |
Mar 13, 2019 | 14.83 | 14.87 | 14.64 | 14.69 | 1,557,266 | -0.03(-0.19%) |
Mar 12, 2019 | 14.48 | 14.79 | 14.48 | 14.72 | 1,793,705 | +0.30(+2.08%) |
Mar 11, 2019 | 14.22 | 14.43 | 14.11 | 14.42 | 1,384,559 | +0.20(+1.41%) |
Mar 08, 2019 | 14.35 | 14.40 | 14.06 | 14.22 | 2,339,468 | -0.34(-2.31%) |
Mar 07, 2019 | 14.90 | 14.93 | 14.45 | 14.55 | 2,051,128 | -0.35(-2.38%) |
Mar 06, 2019 | 15.47 | 15.49 | 14.91 | 14.91 | 1,532,612 | -0.53(-3.41%) |
Mar 05, 2019 | 15.47 | 15.70 | 15.43 | 15.43 | 1,700,557 | -0.05(-0.35%) |
Mar 04, 2019 | 15.37 | 15.58 | 15.20 | 15.49 | 1,114,756 | +0.17(+1.13%) |