Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.02 | 11.81 | 10.51 | 10.68 | 67,700 | -0.51(-4.56%) |
May 30, 2019 | 11.48 | 11.70 | 11.07 | 11.19 | 73,253 | -0.35(-3.03%) |
May 29, 2019 | 11.46 | 11.95 | 10.98 | 11.54 | 137,881 | -0.02(-0.17%) |
May 28, 2019 | 10.56 | 11.63 | 10.56 | 11.56 | 206,803 | +1.04(+9.89%) |
May 24, 2019 | 9.970 | 10.66 | 9.850 | 10.52 | 126,700 | +0.65(+6.59%) |
May 23, 2019 | 10.49 | 10.50 | 9.540 | 9.870 | 116,724 | -0.71(-6.71%) |
May 22, 2019 | 10.50 | 11.06 | 10.45 | 10.58 | 152,783 | -0.06(-0.56%) |
May 21, 2019 | 10.66 | 11.08 | 10.53 | 10.64 | 179,833 | +0.02(+0.19%) |
May 20, 2019 | 10.57 | 10.86 | 10.02 | 10.62 | 230,248 | -0.13(-1.21%) |
May 17, 2019 | 10.89 | 10.89 | 10.15 | 10.75 | 252,600 | -0.10(-0.92%) |
May 16, 2019 | 11.50 | 11.60 | 10.55 | 10.85 | 375,028 | -0.82(-7.03%) |
May 15, 2019 | 13.13 | 13.14 | 11.44 | 11.67 | 402,248 | -1.46(-11.12%) |
May 14, 2019 | 13.48 | 13.96 | 13.10 | 13.13 | 192,664 | -0.59(-4.30%) |
May 13, 2019 | 13.19 | 14.00 | 13.01 | 13.72 | 384,141 | +0.34(+2.54%) |
May 10, 2019 | 13.59 | 13.64 | 12.88 | 13.38 | 207,200 | +0.15(+1.13%) |
May 09, 2019 | 13.11 | 13.45 | 13.00 | 13.23 | 176,671 | -0.06(-0.45%) |
May 08, 2019 | 12.83 | 13.50 | 12.75 | 13.29 | 180,038 | +0.42(+3.26%) |
May 07, 2019 | 13.23 | 13.45 | 12.75 | 12.87 | 156,632 | -0.47(-3.52%) |
May 06, 2019 | 13.13 | 13.59 | 12.74 | 13.34 | 75,227 | +0.09(+0.68%) |
May 03, 2019 | 13.34 | 13.66 | 13.07 | 13.25 | 111,200 | -0.13(-0.97%) |
May 02, 2019 | 13.23 | 13.70 | 13.12 | 13.38 | 45,506 | +0.15(+1.13%) |
May 01, 2019 | 13.09 | 13.58 | 13.05 | 13.23 | 103,175 | +0.13(+0.99%) |
Apr 30, 2019 | 13.75 | 14.00 | 13.00 | 13.10 | 170,529 | -0.65(-4.73%) |
Apr 29, 2019 | 13.82 | 14.00 | 13.31 | 13.75 | 134,979 | +0.02(+0.15%) |
Apr 26, 2019 | 13.70 | 13.96 | 13.16 | 13.73 | 341,100 | +0.04(+0.29%) |
Apr 25, 2019 | 12.82 | 13.90 | 12.58 | 13.69 | 263,506 | +0.91(+7.12%) |
Apr 24, 2019 | 12.80 | 13.15 | 12.50 | 12.78 | 323,232 | +0.00(+0.00%) |
Apr 23, 2019 | 13.77 | 13.80 | 12.78 | 12.78 | 364,823 | -1.10(-7.93%) |
Apr 22, 2019 | 12.82 | 13.91 | 12.60 | 13.88 | 239,398 | +1.06(+8.27%) |
Apr 18, 2019 | 14.07 | 14.07 | 12.68 | 12.82 | 261,800 | -1.28(-9.08%) |
Apr 17, 2019 | 14.43 | 14.43 | 13.66 | 14.10 | 196,344 | -0.40(-2.76%) |
Apr 16, 2019 | 13.45 | 14.50 | 13.05 | 14.50 | 589,513 | +1.24(+9.35%) |
Apr 15, 2019 | 14.48 | 14.55 | 13.18 | 13.26 | 653,898 | -1.40(-9.55%) |
Apr 12, 2019 | 13.40 | 14.70 | 12.63 | 14.66 | 2,253,300 | +1.15(+8.51%) |
Apr 11, 2019 | 12.50 | 14.25 | 12.34 | 13.51 | 820,197 | +0.63(+4.89%) |
Apr 10, 2019 | 13.85 | 14.45 | 12.60 | 12.88 | 1,368,646 | -1.73(-11.84%) |
Apr 09, 2019 | 15.76 | 16.65 | 14.05 | 14.61 | 7,832,612 | +2.04(+16.23%) |
Apr 08, 2019 | 10.76 | 12.75 | 10.60 | 12.57 | 891,348 | +1.84(+17.15%) |
Apr 05, 2019 | 10.47 | 10.90 | 10.04 | 10.73 | 55,500 | +0.36(+3.47%) |
Apr 04, 2019 | 10.22 | 11.18 | 9.451 | 10.37 | 346,475 | +0.01(+0.10%) |
Apr 03, 2019 | 12.06 | 12.25 | 10.30 | 10.36 | 275,309 | -1.64(-13.67%) |
Apr 02, 2019 | 11.13 | 12.04 | 11.03 | 12.00 | 324,018 | -0.38(-3.07%) |
Apr 01, 2019 | 9.580 | 13.40 | 9.580 | 12.38 | 1,488,424 | +2.87(+30.18%) |
Mar 29, 2019 | 8.660 | 9.600 | 8.650 | 9.510 | 167,900 | +0.85(+9.82%) |
Mar 28, 2019 | 8.060 | 8.820 | 8.030 | 8.660 | 85,788 | +0.24(+2.85%) |
Mar 27, 2019 | 7.900 | 8.630 | 7.860 | 8.420 | 268,584 | -0.68(-7.47%) |
Mar 26, 2019 | 6.850 | 9.170 | 6.850 | 9.100 | 447,144 | +2.25(+32.85%) |
Mar 25, 2019 | 6.750 | 6.950 | 6.290 | 6.850 | 172,581 | +0.10(+1.48%) |
Mar 22, 2019 | 6.140 | 6.800 | 6.116 | 6.750 | 187,000 | +0.51(+8.17%) |
Mar 21, 2019 | 6.150 | 6.240 | 5.900 | 6.240 | 138,895 | +0.01(+0.16%) |
Mar 20, 2019 | 6.100 | 6.290 | 5.750 | 6.230 | 181,023 | +0.03(+0.48%) |
Mar 19, 2019 | 5.620 | 6.290 | 5.470 | 6.200 | 695,701 | -0.03(-0.48%) |
Mar 18, 2019 | 7.000 | 8.880 | 5.460 | 6.230 | 6,766,391 | +2.51(+67.47%) |
Mar 15, 2019 | 3.350 | 3.949 | 3.220 | 3.720 | 620,300 | +0.42(+12.73%) |
Mar 14, 2019 | 3.100 | 3.622 | 3.100 | 3.300 | 145,312 | +0.25(+8.20%) |
Mar 13, 2019 | 2.730 | 3.210 | 2.730 | 3.050 | 228,688 | +0.35(+12.96%) |
Mar 12, 2019 | 2.950 | 2.950 | 2.560 | 2.700 | 40,370 | -0.20(-6.90%) |
Mar 11, 2019 | 2.850 | 2.980 | 2.850 | 2.900 | 11,626 | +0.10(+3.57%) |
Mar 08, 2019 | 3.010 | 3.010 | 2.776 | 2.800 | 27,700 | -0.20(-6.67%) |
Mar 07, 2019 | 3.050 | 3.147 | 3.000 | 3.000 | 10,333 | -0.02(-0.66%) |
Mar 06, 2019 | 3.080 | 3.184 | 3.020 | 3.020 | 4,967 | +0.01(+0.33%) |
Mar 05, 2019 | 3.160 | 3.160 | 3.000 | 3.010 | 6,002 | -0.10(-3.22%) |
Mar 04, 2019 | 3.110 | 3.150 | 3.105 | 3.110 | 2,094 | +0.06(+1.97%) |