Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.95 | 18.15 | 17.23 | 17.54 | 197,196 | -0.46(-2.56%) |
Apr 29, 2019 | 18.52 | 18.52 | 18.00 | 18.00 | 94,930 | -0.23(-1.26%) |
Apr 26, 2019 | 18.34 | 18.59 | 17.90 | 18.23 | 134,800 | -0.11(-0.60%) |
Apr 25, 2019 | 18.38 | 18.69 | 18.14 | 18.34 | 80,189 | -0.24(-1.29%) |
Apr 24, 2019 | 18.10 | 18.84 | 17.58 | 18.58 | 205,606 | +0.53(+2.94%) |
Apr 23, 2019 | 18.00 | 18.95 | 18.00 | 18.05 | 328,448 | +0.00(+0.00%) |
Apr 22, 2019 | 18.80 | 19.00 | 18.02 | 18.05 | 381,078 | -0.97(-5.10%) |
Apr 18, 2019 | 19.40 | 19.80 | 18.75 | 19.02 | 351,600 | -1.20(-5.93%) |
Apr 17, 2019 | 20.90 | 21.80 | 19.14 | 20.22 | 459,269 | -0.59(-2.84%) |
Apr 16, 2019 | 20.00 | 21.28 | 18.50 | 20.81 | 1,245,166 | +0.07(+0.34%) |
Apr 15, 2019 | 20.70 | 24.73 | 19.23 | 20.74 | 6,937,168 | +5.09(+32.52%) |
Apr 12, 2019 | 16.50 | 16.90 | 15.45 | 15.65 | 719,400 | -0.64(-3.93%) |
Apr 11, 2019 | 15.29 | 17.24 | 14.80 | 16.29 | 475,413 | +0.71(+4.56%) |
Apr 10, 2019 | 15.28 | 16.50 | 14.76 | 15.58 | 327,219 | +0.09(+0.58%) |
Apr 09, 2019 | 16.31 | 16.94 | 15.29 | 15.49 | 490,697 | -1.06(-6.40%) |
Apr 08, 2019 | 18.16 | 18.46 | 16.37 | 16.55 | 502,505 | -1.93(-10.44%) |
Apr 05, 2019 | 18.57 | 18.78 | 18.27 | 18.48 | 282,400 | -0.06(-0.32%) |
Apr 04, 2019 | 18.85 | 19.20 | 18.50 | 18.54 | 333,528 | -0.61(-3.19%) |
Apr 03, 2019 | 19.74 | 20.15 | 18.73 | 19.15 | 671,737 | -0.53(-2.69%) |
Apr 02, 2019 | 19.87 | 20.74 | 18.90 | 19.68 | 600,848 | -0.41(-2.04%) |
Apr 01, 2019 | 20.16 | 21.49 | 19.70 | 20.09 | 883,138 | -0.30(-1.47%) |
Mar 29, 2019 | 18.51 | 21.74 | 17.61 | 20.39 | 1,434,800 | +1.99(+10.82%) |
Mar 28, 2019 | 19.27 | 19.31 | 18.00 | 18.40 | 507,218 | -0.99(-5.11%) |
Mar 27, 2019 | 19.72 | 20.81 | 19.05 | 19.39 | 767,243 | -0.56(-2.81%) |
Mar 26, 2019 | 19.80 | 20.67 | 19.07 | 19.95 | 583,924 | +0.70(+3.64%) |
Mar 25, 2019 | 19.21 | 20.01 | 18.50 | 19.25 | 1,293,790 | -2.73(-12.42%) |
Mar 22, 2019 | 24.39 | 24.90 | 21.20 | 21.98 | 4,131,600 | +3.50(+18.94%) |
Mar 21, 2019 | 19.24 | 19.99 | 17.40 | 18.48 | 1,407,418 | -3.02(-14.05%) |
Mar 20, 2019 | 24.75 | 24.75 | 21.30 | 21.50 | 1,060,259 | -3.70(-14.68%) |
Mar 19, 2019 | 27.09 | 27.47 | 24.31 | 25.20 | 1,009,621 | -2.59(-9.32%) |
Mar 18, 2019 | 29.69 | 29.84 | 27.00 | 27.79 | 670,999 | -1.61(-5.48%) |
Mar 15, 2019 | 27.50 | 31.99 | 27.49 | 29.40 | 2,439,600 | +1.93(+7.03%) |
Mar 14, 2019 | 28.11 | 30.86 | 27.00 | 27.47 | 1,754,741 | -3.58(-11.53%) |
Mar 13, 2019 | 35.34 | 36.25 | 31.02 | 31.05 | 2,492,337 | -4.08(-11.61%) |
Mar 12, 2019 | 30.78 | 39.88 | 28.15 | 35.13 | 11,133,034 | +2.69(+8.29%) |
Mar 11, 2019 | 22.98 | 38.00 | 22.00 | 32.44 | 11,663,927 | +11.44(+54.48%) |
Mar 08, 2019 | 33.85 | 35.86 | 21.00 | 21.00 | 5,339,900 | -17.86(-45.96%) |
Mar 07, 2019 | 18.20 | 73.52 | 17.01 | 38.86 | 36,030,068 | +26.84(+223.29%) |
Mar 06, 2019 | 7.450 | 14.60 | 6.910 | 12.02 | 72,311,768 | +7.41(+160.74%) |
Mar 05, 2019 | 5.200 | 5.230 | 4.380 | 4.610 | 1,948,631 | -0.89(-16.18%) |
Mar 04, 2019 | 6.800 | 7.690 | 5.400 | 5.500 | 7,704,710 | -2.22(-28.76%) |
Mar 01, 2019 | 2.650 | 8.840 | 2.650 | 7.720 | 58,812,100 | +5.12(+196.92%) |
Feb 28, 2019 | 2.000 | 2.730 | 1.980 | 2.600 | 1,278,756 | +0.58(+28.71%) |
Feb 27, 2019 | 2.040 | 2.130 | 1.840 | 2.020 | 100,579 | -0.08(-3.81%) |
Feb 26, 2019 | 2.120 | 2.190 | 2.020 | 2.100 | 107,846 | -0.02(-0.94%) |
Feb 25, 2019 | 2.190 | 2.270 | 2.120 | 2.120 | 131,328 | -0.08(-3.64%) |
Feb 22, 2019 | 2.180 | 2.270 | 2.130 | 2.200 | 100,100 | +0.01(+0.46%) |
Feb 21, 2019 | 2.270 | 2.270 | 2.010 | 2.190 | 126,003 | -0.06(-2.67%) |
Feb 20, 2019 | 2.290 | 2.300 | 2.100 | 2.250 | 100,583 | -0.02(-0.88%) |
Feb 19, 2019 | 2.090 | 2.330 | 2.060 | 2.270 | 351,259 | +0.13(+6.07%) |
Feb 15, 2019 | 2.040 | 2.200 | 2.010 | 2.140 | 167,000 | +0.08(+3.88%) |
Feb 14, 2019 | 2.050 | 2.070 | 2.000 | 2.060 | 62,223 | -0.01(-0.48%) |
Feb 13, 2019 | 2.020 | 2.100 | 1.950 | 2.070 | 141,316 | +0.01(+0.49%) |
Feb 12, 2019 | 2.120 | 2.150 | 1.990 | 2.060 | 98,597 | +0.02(+0.73%) |
Feb 11, 2019 | 2.060 | 2.119 | 1.950 | 2.045 | 85,149 | +0.02(+1.24%) |
Feb 08, 2019 | 2.050 | 2.060 | 1.900 | 2.020 | 113,200 | -0.05(-2.42%) |
Feb 07, 2019 | 2.170 | 2.200 | 2.000 | 2.070 | 109,963 | -0.01(-0.48%) |
Feb 06, 2019 | 2.240 | 2.250 | 2.030 | 2.080 | 214,454 | -0.13(-5.88%) |
Feb 05, 2019 | 2.210 | 2.330 | 2.130 | 2.210 | 228,972 | -0.02(-0.90%) |
Feb 04, 2019 | 2.120 | 2.440 | 2.050 | 2.230 | 446,410 | +0.18(+8.78%) |