Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.86 | 15.13 | 14.51 | 14.70 | 703,200 | +0.08(+0.55%) |
Jun 27, 2019 | 14.23 | 15.00 | 14.02 | 14.62 | 236,217 | +0.51(+3.61%) |
Jun 26, 2019 | 14.84 | 14.84 | 14.05 | 14.11 | 168,110 | -0.61(-4.14%) |
Jun 25, 2019 | 14.70 | 15.03 | 14.04 | 14.72 | 305,367 | -0.19(-1.27%) |
Jun 24, 2019 | 15.73 | 15.89 | 14.65 | 14.91 | 340,752 | -0.34(-2.23%) |
Jun 21, 2019 | 15.96 | 16.00 | 15.10 | 15.25 | 343,300 | -0.81(-5.04%) |
Jun 20, 2019 | 16.77 | 16.99 | 15.50 | 16.06 | 488,171 | -0.43(-2.61%) |
Jun 19, 2019 | 17.03 | 17.22 | 15.88 | 16.49 | 486,582 | -0.73(-4.24%) |
Jun 18, 2019 | 17.26 | 18.25 | 16.85 | 17.22 | 954,107 | +0.58(+3.49%) |
Jun 17, 2019 | 14.45 | 17.30 | 14.30 | 16.64 | 1,284,318 | +2.34(+16.36%) |
Jun 14, 2019 | 15.62 | 16.05 | 14.24 | 14.30 | 493,100 | -1.45(-9.21%) |
Jun 13, 2019 | 16.10 | 16.78 | 15.50 | 15.75 | 410,121 | -0.10(-0.63%) |
Jun 12, 2019 | 16.98 | 17.07 | 15.75 | 15.85 | 661,528 | -1.84(-10.40%) |
Jun 11, 2019 | 18.38 | 18.89 | 16.86 | 17.69 | 713,969 | -0.21(-1.17%) |
Jun 10, 2019 | 16.50 | 18.32 | 16.30 | 17.90 | 1,031,639 | +1.70(+10.49%) |
Jun 07, 2019 | 15.20 | 17.18 | 14.65 | 16.20 | 719,200 | +0.08(+0.50%) |
Jun 06, 2019 | 16.60 | 17.50 | 15.57 | 16.12 | 888,702 | -1.26(-7.25%) |
Jun 05, 2019 | 19.93 | 20.50 | 16.60 | 17.38 | 2,199,645 | -1.11(-6.00%) |
Jun 04, 2019 | 17.74 | 20.60 | 16.37 | 18.49 | 5,511,938 | +3.34(+22.05%) |
Jun 03, 2019 | 18.63 | 18.73 | 15.00 | 15.15 | 2,084,585 | -3.67(-19.50%) |
May 31, 2019 | 19.66 | 21.78 | 18.40 | 18.82 | 3,474,100 | +0.05(+0.27%) |
May 30, 2019 | 17.97 | 24.75 | 17.00 | 18.77 | 8,907,372 | -1.51(-7.45%) |
May 29, 2019 | 21.10 | 29.00 | 17.36 | 20.28 | 20,357,540 | +6.06(+42.62%) |
May 28, 2019 | 5.820 | 14.99 | 5.820 | 14.22 | 23,120,140 | +8.49(+148.17%) |
May 24, 2019 | 5.430 | 5.990 | 5.430 | 5.730 | 112,700 | +0.27(+4.95%) |
May 23, 2019 | 5.300 | 5.860 | 5.010 | 5.460 | 167,869 | +0.18(+3.41%) |
May 22, 2019 | 6.030 | 6.280 | 5.130 | 5.280 | 255,994 | -0.97(-15.52%) |
May 21, 2019 | 6.450 | 6.830 | 6.130 | 6.250 | 178,281 | -0.16(-2.50%) |
May 20, 2019 | 7.140 | 7.200 | 6.280 | 6.410 | 220,538 | -0.91(-12.43%) |
May 17, 2019 | 8.070 | 8.560 | 7.220 | 7.320 | 718,700 | +0.10(+1.39%) |
May 16, 2019 | 10.54 | 10.82 | 7.040 | 7.220 | 1,024,658 | -3.32(-31.50%) |
May 15, 2019 | 10.50 | 10.90 | 10.50 | 10.54 | 194,540 | -0.06(-0.57%) |
May 14, 2019 | 11.95 | 11.96 | 10.50 | 10.60 | 196,088 | -0.79(-6.94%) |
May 13, 2019 | 13.50 | 13.50 | 10.88 | 11.39 | 317,581 | -2.21(-16.25%) |
May 10, 2019 | 12.20 | 13.77 | 11.90 | 13.60 | 252,400 | +1.28(+10.39%) |
May 09, 2019 | 11.31 | 12.42 | 10.80 | 12.32 | 144,985 | +0.78(+6.76%) |
May 08, 2019 | 11.57 | 11.75 | 11.30 | 11.54 | 66,438 | -0.26(-2.20%) |
May 07, 2019 | 11.65 | 11.98 | 11.60 | 11.80 | 66,575 | +0.16(+1.37%) |
May 06, 2019 | 12.23 | 12.23 | 11.56 | 11.64 | 123,300 | -0.63(-5.13%) |
May 03, 2019 | 12.45 | 12.87 | 12.17 | 12.27 | 172,000 | -0.21(-1.68%) |
May 02, 2019 | 12.19 | 12.77 | 11.50 | 12.48 | 183,136 | +0.58(+4.87%) |
May 01, 2019 | 11.19 | 12.31 | 11.17 | 11.90 | 196,865 | +0.75(+6.73%) |
Apr 30, 2019 | 11.49 | 11.58 | 10.81 | 11.15 | 199,282 | -0.55(-4.70%) |
Apr 29, 2019 | 12.05 | 12.48 | 11.62 | 11.70 | 106,070 | -0.15(-1.27%) |
Apr 26, 2019 | 11.98 | 12.23 | 11.60 | 11.85 | 130,600 | +0.10(+0.85%) |
Apr 25, 2019 | 12.00 | 12.39 | 11.55 | 11.75 | 116,026 | -0.58(-4.70%) |
Apr 24, 2019 | 13.80 | 13.93 | 12.30 | 12.33 | 241,021 | -1.39(-10.13%) |
Apr 23, 2019 | 12.34 | 13.81 | 11.92 | 13.72 | 270,676 | +1.43(+11.64%) |
Apr 22, 2019 | 11.89 | 12.49 | 11.11 | 12.29 | 197,168 | +0.40(+3.36%) |
Apr 18, 2019 | 13.39 | 13.39 | 11.11 | 11.89 | 364,100 | -1.32(-9.99%) |
Apr 17, 2019 | 14.56 | 14.58 | 12.63 | 13.21 | 473,148 | -1.60(-10.80%) |
Apr 16, 2019 | 14.40 | 15.00 | 13.80 | 14.81 | 406,594 | +0.01(+0.07%) |
Apr 15, 2019 | 12.45 | 14.39 | 12.41 | 14.80 | 325,561 | +2.36(+18.97%) |
Apr 12, 2019 | 13.50 | 14.18 | 11.71 | 12.44 | 379,400 | -0.87(-6.54%) |
Apr 11, 2019 | 12.60 | 13.75 | 12.59 | 13.31 | 321,427 | +0.75(+5.97%) |
Apr 10, 2019 | 11.90 | 12.80 | 11.90 | 12.56 | 399,942 | +0.76(+6.44%) |
Apr 09, 2019 | 11.50 | 14.00 | 11.40 | 11.80 | 978,725 | +0.47(+4.15%) |
Apr 08, 2019 | 10.76 | 11.49 | 10.33 | 11.33 | 245,533 | +0.74(+6.99%) |
Apr 05, 2019 | 10.00 | 11.84 | 9.990 | 10.59 | 534,100 | +0.59(+5.90%) |
Apr 04, 2019 | 9.180 | 10.00 | 8.610 | 10.00 | 229,545 | +1.00(+11.11%) |
Apr 03, 2019 | 9.440 | 9.450 | 8.600 | 9.000 | 224,195 | -0.35(-3.74%) |
Apr 02, 2019 | 9.090 | 9.698 | 9.000 | 9.350 | 195,199 | +0.38(+4.24%) |