Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13.80 | 14.20 | 10.20 | 11.06 | 399,755 | -5.14(-31.73%) |
May 30, 2019 | 17.60 | 21.00 | 14.40 | 16.20 | 2,372,296 | +8.20(+102.50%) |
May 29, 2019 | 9.600 | 9.600 | 7.600 | 8.000 | 226,259 | -1.29(-13.90%) |
May 28, 2019 | 11.32 | 11.54 | 9.000 | 9.292 | 164,856 | -0.01(-0.09%) |
May 24, 2019 | 9.000 | 9.300 | 7.402 | 9.300 | 435,765 | -1.59(-14.62%) |
May 23, 2019 | 15.00 | 15.34 | 10.43 | 10.89 | 187,287 | -7.10(-39.46%) |
May 22, 2019 | 18.62 | 19.00 | 17.21 | 17.99 | 65,893 | -0.92(-4.87%) |
May 21, 2019 | 19.42 | 19.80 | 18.43 | 18.91 | 34,387 | -0.45(-2.33%) |
May 20, 2019 | 20.00 | 20.00 | 19.30 | 19.37 | 25,077 | -0.39(-1.98%) |
May 17, 2019 | 19.40 | 20.00 | 19.40 | 19.76 | 20,630 | +0.30(+1.56%) |
May 16, 2019 | 19.75 | 19.80 | 19.26 | 19.45 | 24,899 | -0.02(-0.09%) |
May 15, 2019 | 19.60 | 19.80 | 19.40 | 19.47 | 18,519 | +0.02(+0.08%) |
May 14, 2019 | 19.60 | 20.00 | 19.40 | 19.46 | 26,182 | -0.14(-0.73%) |
May 13, 2019 | 20.00 | 20.00 | 19.60 | 19.60 | 18,748 | -0.60(-2.97%) |
May 10, 2019 | 19.80 | 20.20 | 19.71 | 20.20 | 25,690 | +0.36(+1.80%) |
May 09, 2019 | 20.40 | 20.60 | 19.84 | 19.84 | 21,087 | -0.56(-2.74%) |
May 08, 2019 | 20.00 | 20.60 | 20.00 | 20.40 | 26,956 | +0.20(+0.99%) |
May 07, 2019 | 19.60 | 20.40 | 19.60 | 20.20 | 33,068 | +0.20(+1.00%) |
May 06, 2019 | 19.60 | 20.20 | 19.60 | 20.00 | 13,598 | +0.00(+0.00%) |
May 03, 2019 | 19.80 | 20.40 | 19.60 | 20.00 | 23,510 | +0.20(+1.01%) |
May 02, 2019 | 20.00 | 20.00 | 19.40 | 19.80 | 37,270 | -0.40(-1.98%) |
May 01, 2019 | 19.86 | 20.20 | 19.62 | 20.20 | 14,330 | +0.20(+1.00%) |
Apr 30, 2019 | 20.00 | 20.20 | 19.40 | 20.00 | 36,331 | -0.20(-0.99%) |
Apr 29, 2019 | 20.20 | 20.20 | 19.82 | 20.20 | 14,915 | +0.00(+0.00%) |
Apr 26, 2019 | 19.94 | 20.20 | 19.66 | 20.20 | 21,575 | +0.44(+2.24%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.66 | 19.76 | 16,425 | -0.24(-1.21%) |
Apr 24, 2019 | 20.00 | 20.20 | 19.65 | 20.00 | 13,140 | -0.20(-0.99%) |
Apr 23, 2019 | 20.40 | 20.40 | 19.52 | 20.20 | 34,938 | +0.00(+0.00%) |
Apr 22, 2019 | 20.40 | 20.60 | 19.80 | 20.20 | 25,272 | +0.00(+0.00%) |
Apr 18, 2019 | 20.00 | 20.80 | 19.60 | 20.20 | 49,780 | -0.20(-0.98%) |
Apr 17, 2019 | 19.84 | 20.60 | 19.80 | 20.40 | 26,201 | +0.40(+2.00%) |
Apr 16, 2019 | 19.80 | 20.40 | 19.80 | 20.00 | 34,799 | +0.00(+0.00%) |
Apr 15, 2019 | 20.20 | 20.80 | 19.60 | 20.00 | 21,420 | -0.20(-0.99%) |
Apr 12, 2019 | 19.79 | 20.40 | 19.70 | 20.20 | 13,975 | +0.40(+2.02%) |
Apr 11, 2019 | 21.00 | 21.00 | 19.60 | 19.80 | 31,334 | -1.00(-4.81%) |
Apr 10, 2019 | 20.00 | 21.00 | 19.80 | 20.80 | 21,658 | +0.82(+4.09%) |
Apr 09, 2019 | 19.73 | 20.40 | 19.60 | 19.98 | 26,335 | -0.02(-0.09%) |
Apr 08, 2019 | 20.40 | 20.40 | 19.60 | 20.00 | 32,993 | -0.20(-0.99%) |
Apr 05, 2019 | 20.20 | 20.20 | 20.00 | 20.20 | 13,890 | +0.00(+0.00%) |
Apr 04, 2019 | 19.64 | 20.20 | 19.42 | 20.20 | 30,606 | +0.54(+2.74%) |
Apr 03, 2019 | 19.60 | 19.76 | 19.24 | 19.66 | 19,038 | +0.06(+0.32%) |
Apr 02, 2019 | 19.40 | 19.60 | 19.20 | 19.60 | 33,513 | +0.20(+1.03%) |
Apr 01, 2019 | 20.60 | 20.60 | 19.20 | 19.40 | 51,430 | -0.44(-2.22%) |
Mar 29, 2019 | 20.40 | 20.40 | 19.48 | 19.84 | 28,820 | -0.16(-0.80%) |
Mar 28, 2019 | 19.60 | 20.00 | 19.60 | 20.00 | 18,164 | +0.40(+2.04%) |
Mar 27, 2019 | 20.40 | 20.80 | 19.20 | 19.60 | 69,956 | -0.40(-2.00%) |
Mar 26, 2019 | 21.40 | 22.00 | 19.80 | 20.00 | 179,715 | -1.40(-6.54%) |
Mar 25, 2019 | 21.40 | 21.80 | 21.20 | 21.40 | 26,467 | -0.20(-0.93%) |
Mar 22, 2019 | 22.00 | 22.80 | 21.40 | 21.60 | 57,840 | -0.60(-2.70%) |
Mar 21, 2019 | 21.60 | 22.40 | 21.60 | 22.20 | 47,775 | +0.60(+2.78%) |
Mar 20, 2019 | 21.60 | 22.40 | 21.40 | 21.60 | 50,713 | -0.40(-1.82%) |
Mar 19, 2019 | 21.40 | 22.40 | 21.40 | 22.00 | 48,170 | +0.40(+1.85%) |
Mar 18, 2019 | 21.00 | 21.80 | 21.00 | 21.60 | 29,696 | +0.60(+2.86%) |
Mar 15, 2019 | 21.40 | 22.00 | 21.00 | 21.00 | 71,250 | -0.60(-2.78%) |
Mar 14, 2019 | 21.40 | 22.00 | 21.40 | 21.60 | 27,602 | -0.40(-1.82%) |
Mar 13, 2019 | 21.40 | 22.00 | 21.40 | 22.00 | 20,283 | +0.60(+2.80%) |
Mar 12, 2019 | 21.00 | 22.40 | 21.00 | 21.40 | 29,316 | +0.20(+0.94%) |
Mar 11, 2019 | 20.60 | 21.20 | 20.60 | 21.20 | 19,219 | +0.60(+2.91%) |
Mar 08, 2019 | 21.00 | 21.40 | 20.60 | 20.60 | 23,135 | -0.60(-2.83%) |
Mar 07, 2019 | 21.20 | 21.60 | 21.00 | 21.20 | 13,377 | +0.20(+0.95%) |
Mar 06, 2019 | 22.20 | 22.40 | 20.80 | 21.00 | 35,246 | -1.40(-6.25%) |
Mar 05, 2019 | 22.20 | 22.60 | 22.00 | 22.40 | 31,767 | +0.20(+0.90%) |
Mar 04, 2019 | 22.00 | 23.20 | 21.40 | 22.20 | 23,086 | +0.00(+0.00%) |