Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.950 | 5.950 | 5.105 | 5.625 | 362,258 | -0.42(-6.87%) |
Jun 27, 2019 | 6.250 | 6.250 | 5.815 | 6.040 | 198,944 | -0.31(-4.88%) |
Jun 26, 2019 | 6.500 | 6.645 | 6.255 | 6.350 | 210,739 | -0.15(-2.31%) |
Jun 25, 2019 | 7.000 | 7.000 | 6.500 | 6.500 | 293,482 | -0.38(-5.52%) |
Jun 24, 2019 | 7.175 | 7.175 | 6.550 | 6.880 | 280,977 | -0.27(-3.78%) |
Jun 21, 2019 | 7.080 | 7.450 | 6.800 | 7.150 | 178,698 | +0.08(+1.20%) |
Jun 20, 2019 | 7.500 | 7.600 | 6.750 | 7.065 | 243,886 | -0.59(-7.71%) |
Jun 19, 2019 | 8.500 | 9.020 | 7.500 | 7.655 | 567,908 | -0.69(-8.32%) |
Jun 18, 2019 | 8.000 | 8.025 | 7.505 | 8.350 | 169,105 | +0.50(+6.37%) |
Jun 17, 2019 | 8.500 | 8.750 | 7.150 | 7.850 | 299,123 | -0.15(-1.88%) |
Jun 14, 2019 | 7.250 | 8.115 | 6.500 | 8.000 | 606,936 | -11.00(-57.89%) |
Jun 13, 2019 | 19.50 | 21.00 | 18.50 | 19.00 | 18,025 | -0.25(-1.30%) |
Jun 12, 2019 | 21.50 | 21.61 | 19.25 | 19.25 | 9,084 | -1.75(-8.33%) |
Jun 11, 2019 | 22.00 | 23.50 | 20.16 | 21.00 | 10,916 | -1.00(-4.55%) |
Jun 10, 2019 | 23.50 | 23.50 | 21.50 | 22.00 | 14,918 | -1.45(-6.16%) |
Jun 07, 2019 | 25.50 | 25.86 | 21.50 | 23.45 | 43,590 | -2.55(-9.83%) |
Jun 06, 2019 | 27.00 | 27.50 | 26.00 | 26.00 | 3,856 | -0.64(-2.42%) |
Jun 05, 2019 | 28.50 | 28.68 | 26.00 | 26.64 | 7,583 | -2.82(-9.56%) |
Jun 04, 2019 | 28.00 | 31.70 | 25.66 | 29.46 | 19,434 | +1.46(+5.21%) |
Jun 03, 2019 | 37.00 | 38.50 | 26.00 | 28.00 | 127,388 | +2.84(+11.27%) |
May 31, 2019 | 26.00 | 26.25 | 24.75 | 25.16 | 5,600 | -0.84(-3.21%) |
May 30, 2019 | 24.50 | 27.50 | 24.50 | 26.00 | 10,842 | +1.00(+4.00%) |
May 29, 2019 | 28.00 | 29.50 | 24.50 | 25.00 | 23,990 | -4.50(-15.25%) |
May 28, 2019 | 30.00 | 30.50 | 27.50 | 29.50 | 28,926 | +0.48(+1.65%) |
May 24, 2019 | 33.00 | 35.06 | 29.00 | 29.02 | 31,080 | -9.98(-25.59%) |
May 23, 2019 | 40.50 | 41.50 | 39.00 | 39.00 | 1,984 | -1.49(-3.69%) |
May 22, 2019 | 41.25 | 42.20 | 40.00 | 40.49 | 2,114 | -0.01(-0.01%) |
May 21, 2019 | 39.50 | 41.50 | 38.50 | 40.50 | 2,505 | +1.50(+3.85%) |
May 20, 2019 | 40.50 | 41.59 | 38.00 | 39.00 | 3,557 | -1.00(-2.50%) |
May 17, 2019 | 41.87 | 41.87 | 39.01 | 40.00 | 3,594 | +0.50(+1.27%) |
May 16, 2019 | 44.00 | 44.00 | 39.00 | 39.50 | 8,944 | -3.00(-7.06%) |
May 15, 2019 | 44.50 | 47.00 | 42.00 | 42.50 | 3,718 | -0.01(-0.01%) |
May 14, 2019 | 45.75 | 45.75 | 42.00 | 42.51 | 9,062 | -2.99(-6.58%) |
May 13, 2019 | 46.40 | 47.00 | 44.15 | 45.50 | 6,715 | -1.00(-2.15%) |
May 10, 2019 | 47.00 | 47.93 | 45.05 | 46.50 | 2,094 | -0.50(-1.06%) |
May 09, 2019 | 47.00 | 48.00 | 45.00 | 47.00 | 5,516 | +0.50(+1.08%) |
May 08, 2019 | 47.00 | 47.50 | 45.50 | 46.50 | 2,505 | +0.45(+0.97%) |
May 07, 2019 | 48.55 | 48.60 | 45.50 | 46.05 | 4,547 | -2.45(-5.04%) |
May 06, 2019 | 48.50 | 50.00 | 47.50 | 48.50 | 2,334 | -0.81(-1.65%) |
May 03, 2019 | 49.50 | 50.50 | 47.51 | 49.31 | 5,310 | -0.12(-0.24%) |
May 02, 2019 | 48.00 | 52.50 | 48.00 | 49.44 | 2,686 | +1.09(+2.27%) |
May 01, 2019 | 50.50 | 51.50 | 47.55 | 48.34 | 3,197 | -1.66(-3.32%) |
Apr 30, 2019 | 50.50 | 52.50 | 49.50 | 50.00 | 3,110 | +0.77(+1.57%) |
Apr 29, 2019 | 47.00 | 50.00 | 46.00 | 49.23 | 6,532 | +2.23(+4.75%) |
Apr 26, 2019 | 46.00 | 47.25 | 45.00 | 46.99 | 6,934 | +1.49(+3.29%) |
Apr 25, 2019 | 45.01 | 45.88 | 44.00 | 45.50 | 4,460 | +0.00(+0.00%) |
Apr 24, 2019 | 46.00 | 46.50 | 45.00 | 45.50 | 7,048 | -0.51(-1.10%) |
Apr 23, 2019 | 47.20 | 47.41 | 45.65 | 46.01 | 5,370 | -1.38(-2.90%) |
Apr 22, 2019 | 47.85 | 48.00 | 46.50 | 47.38 | 6,272 | -0.62(-1.29%) |
Apr 18, 2019 | 50.00 | 50.99 | 47.50 | 48.00 | 7,508 | -1.50(-3.03%) |
Apr 17, 2019 | 51.50 | 52.00 | 48.76 | 49.50 | 5,307 | -1.50(-2.94%) |
Apr 16, 2019 | 51.00 | 51.50 | 48.50 | 51.00 | 9,113 | -0.50(-0.97%) |
Apr 15, 2019 | 52.00 | 52.08 | 50.50 | 51.50 | 4,983 | -0.50(-0.96%) |
Apr 12, 2019 | 52.50 | 54.08 | 52.00 | 52.00 | 5,030 | -1.50(-2.80%) |
Apr 11, 2019 | 56.00 | 56.50 | 52.50 | 53.50 | 5,897 | -2.00(-3.60%) |
Apr 10, 2019 | 60.00 | 60.00 | 55.50 | 55.50 | 7,440 | -3.50(-5.93%) |
Apr 09, 2019 | 57.00 | 61.50 | 56.00 | 59.00 | 16,476 | +4.50(+8.26%) |
Apr 08, 2019 | 53.50 | 56.50 | 52.50 | 54.50 | 15,835 | +3.00(+5.83%) |
Apr 05, 2019 | 51.00 | 53.50 | 49.77 | 51.50 | 6,746 | +0.00(+0.00%) |
Apr 04, 2019 | 52.00 | 53.49 | 50.50 | 51.50 | 9,020 | +1.00(+1.98%) |
Apr 03, 2019 | 51.00 | 51.50 | 49.50 | 50.50 | 3,567 | +0.50(+1.00%) |
Apr 02, 2019 | 51.50 | 51.50 | 50.00 | 50.00 | 2,843 | -2.00(-3.85%) |