Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 39.01 | 44.70 | 38.00 | 43.06 | 170,300 | +3.11(+7.78%) |
May 30, 2019 | 39.30 | 44.97 | 32.70 | 39.95 | 269,273 | +3.88(+10.74%) |
May 29, 2019 | 32.47 | 37.25 | 30.60 | 36.08 | 220,655 | +3.58(+11.00%) |
May 28, 2019 | 26.40 | 32.50 | 26.40 | 32.50 | 239,155 | +7.50(+30.00%) |
May 24, 2019 | 23.21 | 25.00 | 23.08 | 25.00 | 80,400 | +2.50(+11.11%) |
May 23, 2019 | 22.73 | 23.89 | 21.20 | 22.50 | 41,500 | -1.13(-4.78%) |
May 22, 2019 | 24.50 | 24.89 | 23.63 | 23.63 | 28,985 | -1.77(-6.97%) |
May 21, 2019 | 23.55 | 25.70 | 23.00 | 25.40 | 71,650 | +1.85(+7.86%) |
May 20, 2019 | 21.20 | 24.50 | 20.90 | 23.55 | 108,833 | +2.79(+13.44%) |
May 17, 2019 | 26.55 | 26.55 | 19.20 | 20.76 | 256,500 | -6.44(-23.68%) |
May 16, 2019 | 26.25 | 31.25 | 24.50 | 27.20 | 185,124 | +0.36(+1.34%) |
May 15, 2019 | 23.99 | 26.84 | 21.70 | 26.84 | 126,937 | +5.44(+25.42%) |
May 14, 2019 | 21.20 | 24.45 | 20.80 | 21.40 | 101,380 | +0.70(+3.38%) |
May 13, 2019 | 18.15 | 22.30 | 17.95 | 20.70 | 133,295 | +3.93(+23.43%) |
May 10, 2019 | 16.50 | 18.00 | 16.20 | 16.77 | 61,400 | +0.52(+3.20%) |
May 09, 2019 | 15.88 | 16.33 | 15.88 | 16.25 | 28,339 | +0.37(+2.33%) |
May 08, 2019 | 15.83 | 16.09 | 15.53 | 15.88 | 13,038 | +0.13(+0.83%) |
May 07, 2019 | 15.32 | 16.70 | 15.32 | 15.75 | 54,563 | +0.77(+5.14%) |
May 06, 2019 | 14.25 | 15.70 | 13.70 | 14.98 | 38,757 | +0.38(+2.60%) |
May 03, 2019 | 15.10 | 15.41 | 14.10 | 14.60 | 51,600 | +0.60(+4.29%) |
May 02, 2019 | 14.81 | 14.98 | 13.96 | 14.00 | 17,280 | -0.15(-1.06%) |
May 01, 2019 | 14.75 | 15.50 | 14.15 | 14.15 | 32,813 | -0.58(-3.97%) |
Apr 30, 2019 | 14.00 | 15.15 | 13.90 | 14.73 | 32,130 | +0.80(+5.78%) |
Apr 29, 2019 | 14.45 | 14.45 | 13.55 | 13.93 | 53,146 | -0.57(-3.93%) |
Apr 26, 2019 | 15.11 | 15.11 | 14.40 | 14.50 | 38,400 | -0.76(-4.98%) |
Apr 25, 2019 | 15.51 | 15.94 | 15.15 | 15.26 | 35,649 | -0.24(-1.55%) |
Apr 24, 2019 | 15.74 | 16.48 | 14.55 | 15.50 | 66,251 | -0.39(-2.45%) |
Apr 23, 2019 | 15.69 | 16.27 | 15.17 | 15.89 | 53,808 | +1.52(+10.58%) |
Apr 22, 2019 | 13.29 | 16.00 | 13.26 | 14.37 | 45,001 | +0.74(+5.47%) |
Apr 18, 2019 | 13.49 | 14.25 | 12.79 | 13.62 | 30,400 | +0.63(+4.89%) |
Apr 17, 2019 | 14.18 | 14.40 | 12.70 | 12.99 | 55,461 | -1.11(-7.87%) |
Apr 16, 2019 | 14.00 | 14.45 | 13.80 | 14.10 | 34,211 | +0.57(+4.21%) |
Apr 15, 2019 | 13.20 | 14.59 | 13.20 | 13.53 | 48,571 | +0.44(+3.36%) |
Apr 12, 2019 | 13.40 | 14.10 | 13.03 | 13.09 | 27,300 | +0.09(+0.69%) |
Apr 11, 2019 | 13.99 | 13.99 | 12.05 | 13.00 | 69,635 | -1.67(-11.38%) |
Apr 10, 2019 | 12.40 | 14.99 | 12.40 | 14.67 | 116,869 | +2.47(+20.25%) |
Apr 09, 2019 | 12.49 | 12.65 | 11.72 | 12.20 | 30,579 | +0.43(+3.65%) |
Apr 08, 2019 | 10.19 | 13.43 | 10.19 | 11.77 | 127,365 | +2.04(+20.97%) |
Apr 05, 2019 | 8.840 | 9.750 | 8.700 | 9.730 | 28,500 | +1.28(+15.15%) |
Apr 04, 2019 | 8.790 | 8.900 | 8.250 | 8.450 | 27,844 | -0.44(-4.95%) |
Apr 03, 2019 | 8.090 | 8.945 | 7.975 | 8.890 | 50,543 | +0.79(+9.82%) |
Apr 02, 2019 | 7.850 | 8.750 | 7.550 | 8.095 | 47,759 | +0.71(+9.54%) |
Apr 01, 2019 | 7.250 | 7.950 | 7.250 | 7.390 | 21,059 | +0.21(+2.92%) |
Mar 29, 2019 | 7.540 | 7.990 | 6.910 | 7.180 | 40,100 | -0.33(-4.39%) |
Mar 28, 2019 | 7.000 | 7.700 | 7.000 | 7.510 | 26,857 | +0.51(+7.29%) |
Mar 27, 2019 | 6.650 | 8.000 | 6.650 | 7.000 | 64,647 | +0.44(+6.71%) |
Mar 26, 2019 | 6.990 | 6.990 | 6.000 | 6.560 | 37,234 | -0.39(-5.61%) |
Mar 25, 2019 | 7.575 | 7.600 | 6.660 | 6.950 | 42,082 | -0.68(-8.91%) |
Mar 22, 2019 | 8.063 | 8.200 | 7.630 | 7.630 | 24,500 | -0.41(-5.10%) |
Mar 21, 2019 | 8.295 | 8.300 | 7.810 | 8.040 | 8,978 | -0.11(-1.38%) |
Mar 20, 2019 | 8.300 | 8.390 | 8.150 | 8.152 | 11,057 | +0.05(+0.65%) |
Mar 19, 2019 | 7.850 | 8.510 | 7.830 | 8.100 | 11,535 | +0.40(+5.19%) |
Mar 18, 2019 | 8.100 | 8.350 | 7.520 | 7.700 | 21,270 | -0.32(-3.99%) |
Mar 15, 2019 | 7.750 | 8.100 | 7.730 | 8.020 | 24,000 | +0.29(+3.75%) |
Mar 14, 2019 | 8.050 | 8.950 | 7.560 | 7.730 | 22,440 | -0.24(-3.01%) |
Mar 13, 2019 | 8.500 | 8.500 | 7.530 | 7.970 | 14,584 | -0.54(-6.35%) |
Mar 12, 2019 | 8.490 | 8.950 | 8.476 | 8.510 | 3,025 | +0.11(+1.31%) |
Mar 11, 2019 | 8.410 | 8.770 | 8.350 | 8.400 | 5,894 | -0.03(-0.36%) |
Mar 08, 2019 | 8.660 | 8.821 | 8.430 | 8.430 | 7,800 | -0.57(-6.33%) |
Mar 07, 2019 | 8.610 | 9.190 | 8.550 | 9.000 | 5,927 | +0.39(+4.53%) |
Mar 06, 2019 | 8.700 | 8.850 | 8.600 | 8.610 | 4,751 | +0.06(+0.70%) |
Mar 05, 2019 | 8.400 | 8.900 | 8.400 | 8.550 | 14,782 | +0.39(+4.78%) |
Mar 04, 2019 | 9.010 | 9.240 | 8.110 | 8.160 | 38,163 | -0.99(-10.82%) |