Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.300 | 9.400 | 9.040 | 9.120 | 504,800 | -0.30(-3.18%) |
May 30, 2019 | 9.640 | 9.680 | 9.400 | 9.420 | 221,098 | -0.18(-1.87%) |
May 29, 2019 | 9.840 | 9.840 | 9.450 | 9.600 | 370,863 | -0.35(-3.52%) |
May 28, 2019 | 10.26 | 10.43 | 9.880 | 9.950 | 243,515 | -0.31(-3.02%) |
May 24, 2019 | 10.46 | 10.49 | 10.06 | 10.26 | 157,900 | -0.09(-0.87%) |
May 23, 2019 | 10.24 | 10.45 | 10.14 | 10.35 | 507,569 | +0.00(+0.00%) |
May 22, 2019 | 10.74 | 10.78 | 10.29 | 10.35 | 407,851 | -0.43(-3.99%) |
May 21, 2019 | 10.81 | 10.91 | 10.60 | 10.78 | 327,762 | +0.04(+0.37%) |
May 20, 2019 | 10.84 | 10.95 | 10.65 | 10.74 | 189,518 | -0.14(-1.29%) |
May 17, 2019 | 10.82 | 10.95 | 10.60 | 10.88 | 248,600 | +0.07(+0.65%) |
May 16, 2019 | 10.90 | 11.11 | 10.77 | 10.81 | 267,225 | -0.12(-1.10%) |
May 15, 2019 | 10.87 | 11.05 | 10.75 | 10.93 | 217,480 | -0.06(-0.55%) |
May 14, 2019 | 11.30 | 11.39 | 10.95 | 10.99 | 342,437 | -0.19(-1.70%) |
May 13, 2019 | 11.01 | 11.22 | 10.84 | 11.18 | 595,567 | -0.10(-0.89%) |
May 10, 2019 | 11.25 | 11.40 | 11.06 | 11.28 | 458,500 | -0.06(-0.53%) |
May 09, 2019 | 11.93 | 12.63 | 11.11 | 11.34 | 586,629 | -1.33(-10.50%) |
May 08, 2019 | 12.53 | 12.82 | 12.33 | 12.67 | 133,635 | +0.17(+1.36%) |
May 07, 2019 | 12.66 | 12.67 | 12.29 | 12.50 | 136,813 | -0.16(-1.26%) |
May 06, 2019 | 12.34 | 12.73 | 12.18 | 12.66 | 175,239 | +0.14(+1.12%) |
May 03, 2019 | 12.15 | 12.52 | 12.13 | 12.52 | 295,900 | +0.35(+2.88%) |
May 02, 2019 | 12.33 | 12.45 | 12.14 | 12.17 | 153,620 | -0.11(-0.90%) |
May 01, 2019 | 12.56 | 12.78 | 12.28 | 12.28 | 127,424 | -0.27(-2.15%) |
Apr 30, 2019 | 12.60 | 12.69 | 12.32 | 12.55 | 266,359 | -0.05(-0.40%) |
Apr 29, 2019 | 12.69 | 12.86 | 12.53 | 12.60 | 190,835 | -0.16(-1.25%) |
Apr 26, 2019 | 12.32 | 12.80 | 12.32 | 12.76 | 279,300 | +0.44(+3.57%) |
Apr 25, 2019 | 12.35 | 12.44 | 12.21 | 12.32 | 274,805 | -0.03(-0.24%) |
Apr 24, 2019 | 12.69 | 12.75 | 12.35 | 12.35 | 260,887 | -0.28(-2.22%) |
Apr 23, 2019 | 12.55 | 12.75 | 12.55 | 12.63 | 215,561 | +0.03(+0.24%) |
Apr 22, 2019 | 12.92 | 12.97 | 12.50 | 12.60 | 166,971 | -0.32(-2.48%) |
Apr 18, 2019 | 13.19 | 13.24 | 12.88 | 12.92 | 143,100 | -0.30(-2.27%) |
Apr 17, 2019 | 13.35 | 13.46 | 13.16 | 13.22 | 153,487 | -0.08(-0.60%) |
Apr 16, 2019 | 13.36 | 13.50 | 13.19 | 13.30 | 137,451 | -0.04(-0.30%) |
Apr 15, 2019 | 13.10 | 13.45 | 12.95 | 13.34 | 238,106 | +0.22(+1.68%) |
Apr 12, 2019 | 13.19 | 13.20 | 12.92 | 13.12 | 202,000 | +0.00(+0.00%) |
Apr 11, 2019 | 13.15 | 13.23 | 12.87 | 13.12 | 279,326 | +0.02(+0.15%) |
Apr 10, 2019 | 13.13 | 13.29 | 13.07 | 13.10 | 178,277 | -0.05(-0.38%) |
Apr 09, 2019 | 13.23 | 13.40 | 13.13 | 13.15 | 225,590 | -0.11(-0.83%) |
Apr 08, 2019 | 13.43 | 13.49 | 13.07 | 13.26 | 284,193 | -0.05(-0.38%) |
Apr 05, 2019 | 13.68 | 13.83 | 13.15 | 13.31 | 487,100 | -0.34(-2.49%) |
Apr 04, 2019 | 13.99 | 14.15 | 13.61 | 13.65 | 365,954 | -0.32(-2.29%) |
Apr 03, 2019 | 14.29 | 14.44 | 13.92 | 13.97 | 537,381 | -0.09(-0.64%) |
Apr 02, 2019 | 14.40 | 14.52 | 13.52 | 14.06 | 1,400,090 | -0.18(-1.26%) |
Apr 01, 2019 | 15.73 | 18.75 | 14.20 | 14.24 | 1,947,391 | -6.01(-29.68%) |
Mar 29, 2019 | 20.34 | 20.47 | 20.08 | 20.25 | 278,900 | -0.01(-0.05%) |
Mar 28, 2019 | 20.31 | 20.43 | 20.16 | 20.26 | 152,567 | -0.09(-0.44%) |
Mar 27, 2019 | 20.65 | 20.87 | 20.31 | 20.35 | 91,946 | -0.39(-1.88%) |
Mar 26, 2019 | 20.72 | 20.98 | 20.65 | 20.74 | 80,671 | +0.04(+0.19%) |
Mar 25, 2019 | 20.86 | 20.97 | 20.52 | 20.70 | 67,685 | -0.20(-0.96%) |
Mar 22, 2019 | 21.52 | 21.52 | 20.82 | 20.90 | 120,400 | -0.66(-3.06%) |
Mar 21, 2019 | 21.72 | 21.89 | 21.51 | 21.56 | 99,903 | -0.33(-1.51%) |
Mar 20, 2019 | 21.82 | 22.18 | 21.48 | 21.89 | 96,893 | -0.02(-0.09%) |
Mar 19, 2019 | 21.89 | 22.14 | 21.58 | 21.91 | 107,920 | +0.02(+0.09%) |
Mar 18, 2019 | 22.14 | 22.23 | 21.76 | 21.89 | 143,553 | -0.43(-1.93%) |
Mar 15, 2019 | 22.35 | 22.87 | 22.12 | 22.32 | 424,000 | -0.10(-0.45%) |
Mar 14, 2019 | 22.52 | 22.53 | 22.22 | 22.42 | 113,941 | -0.10(-0.44%) |
Mar 13, 2019 | 22.53 | 22.80 | 22.11 | 22.52 | 208,985 | -0.28(-1.23%) |
Mar 12, 2019 | 22.85 | 23.26 | 22.55 | 22.80 | 170,491 | -0.06(-0.26%) |
Mar 11, 2019 | 22.60 | 23.00 | 22.55 | 22.86 | 160,902 | +0.17(+0.75%) |
Mar 08, 2019 | 22.82 | 22.95 | 22.44 | 22.69 | 158,000 | -0.46(-1.99%) |
Mar 07, 2019 | 23.08 | 23.33 | 22.85 | 23.15 | 164,378 | +0.06(+0.26%) |
Mar 06, 2019 | 23.11 | 23.45 | 22.56 | 23.09 | 124,559 | -0.12(-0.52%) |
Mar 05, 2019 | 23.10 | 23.52 | 23.10 | 23.21 | 382,325 | +0.12(+0.52%) |
Mar 04, 2019 | 22.50 | 23.60 | 22.50 | 23.09 | 243,065 | +0.02(+0.09%) |