Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.15 | 15.17 | 14.78 | 14.79 | 2,888,347 | -0.66(-4.29%) |
May 30, 2019 | 15.77 | 16.02 | 15.43 | 15.45 | 1,188,136 | -0.28(-1.75%) |
May 29, 2019 | 15.54 | 15.79 | 15.36 | 15.73 | 1,696,420 | +0.03(+0.20%) |
May 28, 2019 | 16.07 | 16.08 | 15.65 | 15.69 | 1,203,845 | -0.41(-2.56%) |
May 24, 2019 | 16.07 | 16.11 | 15.94 | 16.11 | 1,037,446 | +0.16(+0.99%) |
May 23, 2019 | 16.07 | 16.08 | 15.75 | 15.95 | 1,518,180 | -0.35(-2.14%) |
May 22, 2019 | 16.59 | 16.63 | 16.18 | 16.30 | 1,231,752 | -0.38(-2.28%) |
May 21, 2019 | 16.61 | 16.84 | 16.60 | 16.68 | 698,927 | +0.13(+0.77%) |
May 20, 2019 | 16.40 | 16.74 | 16.40 | 16.55 | 1,126,706 | +0.07(+0.43%) |
May 17, 2019 | 16.64 | 16.96 | 16.46 | 16.48 | 1,219,715 | -0.40(-2.35%) |
May 16, 2019 | 16.82 | 17.09 | 16.79 | 16.87 | 1,081,081 | +0.15(+0.90%) |
May 15, 2019 | 16.61 | 16.79 | 16.19 | 16.72 | 1,557,334 | -0.13(-0.80%) |
May 14, 2019 | 16.53 | 17.03 | 16.39 | 16.86 | 1,358,875 | +0.43(+2.60%) |
May 13, 2019 | 17.04 | 17.11 | 16.38 | 16.43 | 2,130,641 | -1.01(-5.77%) |
May 10, 2019 | 17.25 | 17.47 | 17.11 | 17.44 | 1,094,247 | +0.02(+0.14%) |
May 09, 2019 | 17.41 | 17.57 | 17.10 | 17.41 | 1,187,736 | -0.11(-0.63%) |
May 08, 2019 | 17.80 | 17.91 | 17.45 | 17.52 | 1,525,037 | -0.28(-1.56%) |
May 07, 2019 | 17.90 | 18.05 | 17.62 | 17.80 | 1,340,857 | -0.36(-1.96%) |
May 06, 2019 | 17.90 | 18.39 | 17.86 | 18.16 | 1,885,296 | -0.11(-0.61%) |
May 03, 2019 | 17.96 | 18.28 | 17.83 | 18.27 | 3,018,679 | +0.42(+2.35%) |
May 02, 2019 | 17.73 | 18.18 | 17.71 | 17.85 | 1,879,516 | +0.11(+0.63%) |
May 01, 2019 | 18.09 | 18.25 | 17.66 | 17.74 | 2,436,795 | -0.29(-1.58%) |
Apr 30, 2019 | 17.94 | 18.40 | 17.85 | 18.02 | 2,391,777 | +0.24(+1.34%) |
Apr 29, 2019 | 17.44 | 17.98 | 17.29 | 17.79 | 2,833,391 | +0.83(+4.91%) |
Apr 26, 2019 | 16.60 | 16.99 | 16.52 | 16.95 | 1,478,351 | +0.35(+2.10%) |
Apr 25, 2019 | 16.58 | 16.77 | 16.30 | 16.61 | 1,340,867 | -0.07(-0.43%) |
Apr 24, 2019 | 16.54 | 16.75 | 16.40 | 16.68 | 944,476 | +0.05(+0.29%) |
Apr 23, 2019 | 16.02 | 16.68 | 16.02 | 16.63 | 1,169,456 | +0.59(+3.71%) |
Apr 22, 2019 | 16.20 | 16.22 | 15.95 | 16.03 | 697,744 | -0.19(-1.17%) |
Apr 18, 2019 | 16.52 | 16.67 | 16.21 | 16.22 | 1,244,708 | -0.40(-2.38%) |
Apr 17, 2019 | 16.45 | 16.64 | 16.31 | 16.62 | 995,148 | +0.21(+1.25%) |
Apr 16, 2019 | 16.07 | 16.42 | 15.93 | 16.42 | 877,195 | +0.38(+2.37%) |
Apr 15, 2019 | 16.34 | 16.48 | 15.96 | 16.03 | 691,797 | -0.33(-2.03%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.90 | 16.37 | 1,600,916 | +0.46(+2.89%) |
Apr 11, 2019 | 15.77 | 15.96 | 15.70 | 15.91 | 1,078,733 | +0.21(+1.31%) |
Apr 10, 2019 | 15.73 | 15.78 | 15.39 | 15.70 | 1,434,659 | -0.02(-0.10%) |
Apr 09, 2019 | 15.96 | 15.96 | 15.61 | 15.72 | 1,761,575 | -0.26(-1.64%) |
Apr 08, 2019 | 16.08 | 16.15 | 15.85 | 15.98 | 2,202,768 | -0.19(-1.18%) |
Apr 05, 2019 | 16.00 | 16.21 | 15.85 | 16.17 | 1,531,744 | +0.17(+1.04%) |
Apr 04, 2019 | 15.44 | 16.03 | 15.40 | 16.00 | 2,507,855 | +0.55(+3.59%) |
Apr 03, 2019 | 15.36 | 15.48 | 15.20 | 15.45 | 1,705,347 | +0.29(+1.88%) |
Apr 02, 2019 | 15.24 | 15.35 | 15.08 | 15.16 | 774,108 | -0.13(-0.83%) |
Apr 01, 2019 | 14.88 | 15.33 | 14.85 | 15.29 | 1,544,047 | +0.59(+4.04%) |
Mar 29, 2019 | 14.91 | 14.96 | 14.65 | 14.70 | 1,365,253 | -0.06(-0.38%) |
Mar 28, 2019 | 14.51 | 14.76 | 14.40 | 14.75 | 1,340,664 | +0.26(+1.80%) |
Mar 27, 2019 | 14.52 | 14.67 | 14.40 | 14.49 | 1,719,528 | -0.06(-0.43%) |
Mar 26, 2019 | 14.17 | 14.58 | 14.17 | 14.55 | 1,714,362 | +0.39(+2.74%) |
Mar 25, 2019 | 14.09 | 14.45 | 13.93 | 14.17 | 1,423,368 | +0.09(+0.62%) |
Mar 22, 2019 | 15.00 | 15.05 | 13.90 | 14.08 | 3,763,535 | -1.03(-6.82%) |
Mar 21, 2019 | 15.27 | 15.30 | 14.80 | 15.11 | 2,922,254 | -0.26(-1.70%) |
Mar 20, 2019 | 16.03 | 16.10 | 15.35 | 15.37 | 3,325,294 | -0.68(-4.25%) |
Mar 19, 2019 | 16.40 | 16.42 | 15.98 | 16.05 | 2,261,872 | +0.02(+0.10%) |
Mar 18, 2019 | 15.65 | 16.04 | 15.63 | 16.03 | 1,489,724 | +0.40(+2.58%) |
Mar 15, 2019 | 15.61 | 15.84 | 15.51 | 15.63 | 6,813,770 | +0.01(+0.05%) |
Mar 14, 2019 | 15.77 | 15.86 | 15.56 | 15.62 | 1,134,403 | -0.17(-1.05%) |
Mar 13, 2019 | 15.71 | 15.85 | 15.60 | 15.79 | 1,824,561 | +0.18(+1.17%) |
Mar 12, 2019 | 15.61 | 15.72 | 15.45 | 15.61 | 1,640,213 | +0.06(+0.36%) |
Mar 11, 2019 | 15.35 | 15.61 | 15.27 | 15.55 | 4,197,566 | +0.22(+1.45%) |
Mar 08, 2019 | 15.16 | 15.36 | 15.12 | 15.33 | 2,421,381 | +0.08(+0.52%) |
Mar 07, 2019 | 15.49 | 15.51 | 15.09 | 15.25 | 2,234,342 | -0.31(-1.99%) |
Mar 06, 2019 | 15.90 | 16.00 | 15.54 | 15.56 | 1,228,888 | -0.36(-2.29%) |
Mar 05, 2019 | 15.82 | 15.97 | 15.61 | 15.92 | 2,051,603 | +0.06(+0.35%) |
Mar 04, 2019 | 15.96 | 16.17 | 15.83 | 15.87 | 1,656,104 | -0.10(-0.64%) |