Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.09 | 11.40 | 10.00 | 11.36 | 14,330 | +0.16(+1.43%) |
May 30, 2019 | 10.65 | 14.00 | 9.800 | 11.20 | 27,706 | +0.75(+7.16%) |
May 29, 2019 | 10.99 | 12.00 | 10.04 | 10.45 | 6,107 | -0.54(-4.93%) |
May 28, 2019 | 10.61 | 11.39 | 10.47 | 10.99 | 13,037 | +0.39(+3.70%) |
May 24, 2019 | 9.880 | 12.00 | 9.880 | 10.60 | 11,390 | -0.00(-0.02%) |
May 23, 2019 | 10.40 | 11.04 | 10.40 | 10.60 | 407 | -0.44(-3.95%) |
May 22, 2019 | 11.02 | 11.80 | 10.40 | 11.04 | 2,879 | +0.66(+6.32%) |
May 21, 2019 | 10.96 | 12.00 | 10.20 | 10.38 | 4,264 | +0.18(+1.80%) |
May 20, 2019 | 11.00 | 11.96 | 10.00 | 10.20 | 4,101 | +0.67(+7.08%) |
May 17, 2019 | 12.00 | 13.00 | 9.000 | 9.526 | 12,580 | -2.54(-21.05%) |
May 16, 2019 | 14.80 | 14.80 | 12.00 | 12.07 | 6,775 | -2.73(-18.47%) |
May 15, 2019 | 15.00 | 15.72 | 13.80 | 14.80 | 1,728 | -0.20(-1.32%) |
May 14, 2019 | 14.98 | 15.00 | 13.64 | 15.00 | 597 | +1.07(+7.67%) |
May 13, 2019 | 13.84 | 13.95 | 13.40 | 13.93 | 2,254 | -0.44(-3.06%) |
May 10, 2019 | 15.00 | 15.35 | 13.84 | 14.37 | 2,295 | -1.47(-9.26%) |
May 09, 2019 | 16.00 | 16.00 | 15.00 | 15.84 | 925 | +0.24(+1.51%) |
May 08, 2019 | 15.40 | 16.48 | 15.40 | 15.60 | 661 | -0.20(-1.27%) |
May 07, 2019 | 16.42 | 16.42 | 15.00 | 15.80 | 3,890 | -0.60(-3.66%) |
May 06, 2019 | 16.40 | 17.20 | 16.40 | 16.40 | 1,069 | -0.80(-4.65%) |
May 03, 2019 | 16.80 | 17.20 | 16.80 | 17.20 | 860 | +0.40(+2.38%) |
May 02, 2019 | 16.80 | 17.20 | 16.60 | 16.80 | 1,806 | -0.60(-3.45%) |
May 01, 2019 | 17.40 | 17.60 | 17.40 | 17.40 | 798 | -0.10(-0.56%) |
Apr 30, 2019 | 18.00 | 18.20 | 16.60 | 17.50 | 2,025 | +0.10(+0.56%) |
Apr 29, 2019 | 17.22 | 18.28 | 17.18 | 17.40 | 1,512 | -0.38(-2.12%) |
Apr 26, 2019 | 17.42 | 18.20 | 17.09 | 17.78 | 2,050 | -0.03(-0.17%) |
Apr 25, 2019 | 16.80 | 18.40 | 16.68 | 17.81 | 4,856 | +1.01(+5.99%) |
Apr 24, 2019 | 17.10 | 17.49 | 16.60 | 16.80 | 2,327 | -0.40(-2.34%) |
Apr 23, 2019 | 17.40 | 17.50 | 17.10 | 17.20 | 1,744 | -0.20(-1.14%) |
Apr 22, 2019 | 18.00 | 18.40 | 17.40 | 17.40 | 6,664 | -0.33(-1.88%) |
Apr 18, 2019 | 18.03 | 18.29 | 17.41 | 17.73 | 4,860 | -0.56(-3.08%) |
Apr 17, 2019 | 18.20 | 18.30 | 17.40 | 18.30 | 1,678 | -0.10(-0.55%) |
Apr 16, 2019 | 18.80 | 19.40 | 18.20 | 18.40 | 1,368 | -0.56(-2.96%) |
Apr 15, 2019 | 18.29 | 19.60 | 18.23 | 18.96 | 2,692 | +0.76(+4.18%) |
Apr 12, 2019 | 18.78 | 19.00 | 17.20 | 18.20 | 16,495 | -0.80(-4.20%) |
Apr 11, 2019 | 27.60 | 30.40 | 18.20 | 19.00 | 62,069 | -5.60(-22.76%) |
Apr 10, 2019 | 21.20 | 26.60 | 21.00 | 24.60 | 60,419 | +3.69(+17.65%) |
Apr 09, 2019 | 19.80 | 21.40 | 19.00 | 20.91 | 6,410 | +1.11(+5.61%) |
Apr 08, 2019 | 19.20 | 20.00 | 18.40 | 19.80 | 971 | +0.40(+2.06%) |
Apr 05, 2019 | 20.00 | 21.00 | 18.20 | 19.40 | 4,695 | +0.04(+0.21%) |
Apr 04, 2019 | 17.89 | 23.40 | 17.89 | 19.36 | 28,639 | +1.16(+6.37%) |
Apr 03, 2019 | 17.20 | 18.38 | 17.20 | 18.20 | 1,845 | -0.19(-1.04%) |
Apr 02, 2019 | 18.20 | 19.97 | 17.11 | 18.39 | 5,134 | +0.39(+2.18%) |
Apr 01, 2019 | 18.20 | 19.78 | 18.00 | 18.00 | 2,375 | -0.60(-3.23%) |
Mar 29, 2019 | 19.62 | 20.40 | 18.06 | 18.60 | 8,100 | -1.28(-6.43%) |
Mar 28, 2019 | 17.60 | 23.66 | 16.71 | 19.88 | 67,967 | +3.24(+19.46%) |
Mar 27, 2019 | 16.40 | 19.11 | 16.00 | 16.64 | 10,231 | +0.62(+3.87%) |
Mar 26, 2019 | 16.40 | 16.91 | 16.00 | 16.02 | 3,035 | -0.98(-5.76%) |
Mar 25, 2019 | 16.60 | 17.40 | 16.00 | 17.00 | 2,408 | +0.80(+4.94%) |
Mar 22, 2019 | 16.00 | 17.30 | 16.00 | 16.20 | 4,290 | -0.68(-4.03%) |
Mar 21, 2019 | 16.82 | 17.20 | 16.60 | 16.88 | 3,223 | -0.02(-0.12%) |
Mar 20, 2019 | 18.00 | 18.00 | 16.60 | 16.90 | 1,290 | -0.10(-0.59%) |
Mar 19, 2019 | 17.00 | 17.80 | 16.00 | 17.00 | 5,249 | +0.34(+2.07%) |
Mar 18, 2019 | 16.81 | 18.31 | 16.54 | 16.66 | 3,116 | -0.94(-5.36%) |
Mar 15, 2019 | 17.60 | 17.60 | 16.32 | 17.60 | 3,465 | -0.20(-1.12%) |
Mar 14, 2019 | 16.60 | 18.00 | 16.60 | 17.80 | 2,414 | +0.40(+2.29%) |
Mar 13, 2019 | 17.98 | 18.11 | 16.60 | 17.40 | 4,634 | -0.80(-4.38%) |
Mar 12, 2019 | 16.00 | 21.00 | 16.00 | 18.20 | 16,907 | +1.49(+8.93%) |
Mar 11, 2019 | 17.80 | 18.91 | 16.40 | 16.71 | 8,811 | -1.27(-7.07%) |
Mar 08, 2019 | 18.80 | 20.10 | 17.40 | 17.98 | 17,710 | -1.62(-8.27%) |
Mar 07, 2019 | 21.40 | 21.40 | 18.40 | 19.60 | 21,851 | -2.80(-12.50%) |
Mar 06, 2019 | 22.20 | 26.20 | 20.00 | 22.40 | 102,232 | +0.60(+2.75%) |
Mar 05, 2019 | 25.20 | 50.00 | 21.00 | 21.80 | 1,043,649 | +5.81(+36.34%) |
Mar 04, 2019 | 11.80 | 15.99 | 11.80 | 15.99 | 19,198 | +4.59(+40.26%) |