Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.84 | 13.20 | 12.60 | 12.72 | 26,941 | -0.18(-1.40%) |
May 30, 2019 | 12.84 | 13.56 | 12.78 | 12.90 | 16,885 | +0.06(+0.47%) |
May 29, 2019 | 12.84 | 13.32 | 12.60 | 12.84 | 38,680 | +0.12(+0.94%) |
May 28, 2019 | 12.36 | 13.32 | 12.24 | 12.72 | 24,413 | +0.60(+4.95%) |
May 24, 2019 | 12.24 | 12.96 | 12.12 | 12.12 | 25,133 | -0.24(-1.94%) |
May 23, 2019 | 12.48 | 12.60 | 12.12 | 12.36 | 21,956 | +0.00(+0.00%) |
May 22, 2019 | 12.48 | 12.72 | 12.24 | 12.36 | 14,882 | +0.00(+0.00%) |
May 21, 2019 | 12.36 | 12.84 | 12.36 | 12.36 | 20,533 | +0.00(+0.00%) |
May 20, 2019 | 13.32 | 13.44 | 12.12 | 12.36 | 28,964 | -0.96(-7.21%) |
May 17, 2019 | 13.20 | 13.68 | 13.20 | 13.32 | 18,750 | +0.12(+0.91%) |
May 16, 2019 | 12.96 | 13.44 | 12.96 | 13.20 | 11,271 | +0.12(+0.92%) |
May 15, 2019 | 12.60 | 13.68 | 12.60 | 13.08 | 21,491 | +0.36(+2.83%) |
May 14, 2019 | 13.32 | 13.44 | 12.60 | 12.72 | 30,326 | -0.48(-3.64%) |
May 13, 2019 | 13.20 | 13.92 | 12.96 | 13.20 | 35,744 | -0.12(-0.90%) |
May 10, 2019 | 13.68 | 14.04 | 13.32 | 13.32 | 48,000 | -0.84(-5.93%) |
May 09, 2019 | 14.88 | 15.00 | 13.20 | 14.16 | 82,159 | -0.96(-6.35%) |
May 08, 2019 | 14.52 | 15.60 | 14.40 | 15.12 | 107,777 | +0.60(+4.13%) |
May 07, 2019 | 15.36 | 15.60 | 14.40 | 14.52 | 64,374 | -0.72(-4.72%) |
May 06, 2019 | 14.52 | 16.08 | 14.40 | 15.24 | 176,368 | +0.36(+2.42%) |
May 03, 2019 | 14.64 | 15.36 | 14.40 | 14.88 | 91,183 | +0.48(+3.33%) |
May 02, 2019 | 15.00 | 15.12 | 14.40 | 14.40 | 39,913 | -0.48(-3.23%) |
May 01, 2019 | 15.72 | 16.20 | 14.64 | 14.88 | 53,448 | -0.96(-6.06%) |
Apr 30, 2019 | 16.68 | 16.80 | 15.48 | 15.84 | 67,253 | -0.48(-2.94%) |
Apr 29, 2019 | 15.60 | 17.28 | 15.60 | 16.32 | 101,742 | +0.84(+5.43%) |
Apr 26, 2019 | 16.80 | 16.80 | 15.24 | 15.48 | 68,033 | -1.68(-9.79%) |
Apr 25, 2019 | 17.52 | 18.54 | 16.56 | 17.16 | 100,612 | -0.36(-2.05%) |
Apr 24, 2019 | 16.44 | 18.36 | 16.44 | 17.52 | 180,014 | +1.08(+6.57%) |
Apr 23, 2019 | 16.44 | 17.40 | 16.20 | 16.44 | 59,590 | -0.36(-2.14%) |
Apr 22, 2019 | 17.88 | 18.60 | 16.32 | 16.80 | 90,874 | -1.44(-7.89%) |
Apr 18, 2019 | 18.36 | 18.96 | 18.00 | 18.24 | 52,008 | -0.24(-1.30%) |
Apr 17, 2019 | 19.56 | 20.64 | 18.12 | 18.48 | 112,854 | -0.96(-4.94%) |
Apr 16, 2019 | 19.08 | 20.28 | 18.36 | 19.44 | 170,890 | +0.36(+1.89%) |
Apr 15, 2019 | 19.92 | 20.52 | 18.36 | 19.08 | 61,637 | -0.84(-4.22%) |
Apr 12, 2019 | 20.76 | 21.00 | 19.68 | 19.92 | 54,100 | -0.96(-4.60%) |
Apr 11, 2019 | 30.00 | 30.00 | 20.28 | 20.88 | 192,548 | -16.20(-43.69%) |
Apr 10, 2019 | 39.00 | 40.68 | 36.60 | 37.08 | 216,272 | -1.56(-4.04%) |
Apr 09, 2019 | 36.24 | 39.96 | 36.24 | 38.64 | 171,024 | +2.40(+6.62%) |
Apr 08, 2019 | 33.72 | 36.96 | 33.72 | 36.24 | 129,617 | +2.52(+7.47%) |
Apr 05, 2019 | 34.08 | 34.80 | 33.60 | 33.72 | 52,050 | -0.36(-1.06%) |
Apr 04, 2019 | 33.96 | 34.80 | 33.84 | 34.08 | 42,022 | +0.00(+0.00%) |
Apr 03, 2019 | 33.48 | 35.04 | 33.12 | 34.08 | 63,565 | +0.24(+0.71%) |
Apr 02, 2019 | 33.48 | 34.68 | 32.88 | 33.84 | 86,178 | -0.24(-0.70%) |
Apr 01, 2019 | 31.56 | 34.32 | 31.08 | 34.08 | 102,442 | +2.64(+8.40%) |
Mar 29, 2019 | 31.08 | 31.80 | 30.48 | 31.44 | 50,258 | +0.36(+1.16%) |
Mar 28, 2019 | 31.56 | 32.76 | 30.66 | 31.08 | 48,115 | -0.72(-2.26%) |
Mar 27, 2019 | 31.92 | 32.28 | 30.78 | 31.80 | 33,212 | -0.12(-0.38%) |
Mar 26, 2019 | 31.44 | 32.88 | 31.32 | 31.92 | 45,645 | +0.72(+2.31%) |
Mar 25, 2019 | 30.96 | 31.92 | 30.84 | 31.20 | 29,506 | -0.24(-0.76%) |
Mar 22, 2019 | 30.72 | 31.92 | 30.48 | 31.44 | 55,691 | +0.12(+0.38%) |
Mar 21, 2019 | 31.08 | 31.92 | 30.60 | 31.32 | 27,694 | +0.12(+0.38%) |
Mar 20, 2019 | 30.60 | 31.68 | 30.24 | 31.20 | 47,047 | +0.12(+0.39%) |
Mar 19, 2019 | 31.20 | 31.92 | 30.96 | 31.08 | 23,577 | -0.24(-0.77%) |
Mar 18, 2019 | 31.44 | 31.92 | 31.20 | 31.32 | 29,997 | +0.00(+0.00%) |
Mar 15, 2019 | 30.84 | 32.04 | 30.60 | 31.32 | 33,958 | +0.36(+1.16%) |
Mar 14, 2019 | 30.36 | 31.92 | 29.76 | 30.96 | 26,983 | +0.00(+0.00%) |
Mar 13, 2019 | 31.20 | 31.68 | 30.60 | 30.96 | 17,981 | -0.48(-1.53%) |
Mar 12, 2019 | 31.68 | 32.64 | 31.44 | 31.44 | 18,304 | -0.24(-0.76%) |
Mar 11, 2019 | 33.12 | 33.60 | 31.56 | 31.68 | 20,440 | -1.08(-3.30%) |
Mar 08, 2019 | 30.84 | 32.88 | 30.84 | 32.76 | 48,375 | +1.20(+3.80%) |
Mar 07, 2019 | 30.00 | 32.16 | 30.00 | 31.56 | 42,290 | +1.56(+5.20%) |
Mar 06, 2019 | 30.60 | 31.56 | 30.00 | 30.00 | 29,077 | -0.48(-1.57%) |
Mar 05, 2019 | 31.32 | 31.80 | 30.36 | 30.48 | 25,071 | -0.96(-3.05%) |
Mar 04, 2019 | 32.04 | 33.48 | 30.84 | 31.44 | 34,160 | +0.00(+0.00%) |