Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 5,425,100 | -0.60(-3.80%) |
May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 10,071,786 | -0.52(-3.19%) |
May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 2,524,725 | +0.48(+3.04%) |
May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 3,642,324 | +0.45(+2.93%) |
May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 2,498,300 | +0.68(+4.63%) |
May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 2,663,193 | -0.54(-3.55%) |
May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 2,385,340 | +0.34(+2.28%) |
May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 2,009,725 | +0.57(+3.98%) |
May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 2,233,436 | -0.34(-2.32%) |
May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1,778,900 | -0.17(-1.15%) |
May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 2,390,368 | +0.24(+1.65%) |
May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 2,890,230 | +0.56(+3.99%) |
May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 2,137,811 | +0.33(+2.41%) |
May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 2,320,044 | -0.33(-2.35%) |
May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 2,635,500 | +0.46(+3.39%) |
May 09, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 2,543,984 | -0.37(-2.66%) |
May 08, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 2,366,461 | -0.28(-1.97%) |
May 07, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 3,277,623 | +0.46(+3.35%) |
May 06, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 2,482,644 | -0.08(-0.58%) |
May 03, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 4,101,300 | +0.90(+6.96%) |
May 02, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 3,633,984 | -0.05(-0.39%) |
May 01, 2019 | 12.30 | 13.20 | 12.00 | 12.98 | 15,852,666 | +2.94(+29.28%) |
Apr 30, 2019 | 10.29 | 10.29 | 9.800 | 10.04 | 2,661,665 | -0.17(-1.67%) |
Apr 29, 2019 | 10.38 | 10.49 | 10.19 | 10.21 | 2,043,527 | -0.22(-2.11%) |
Apr 26, 2019 | 9.920 | 10.47 | 9.900 | 10.43 | 4,421,400 | +0.52(+5.25%) |
Apr 25, 2019 | 9.850 | 9.990 | 9.760 | 9.910 | 1,144,899 | +0.08(+0.81%) |
Apr 24, 2019 | 9.780 | 10.00 | 9.640 | 9.830 | 1,299,201 | +0.08(+0.82%) |
Apr 23, 2019 | 9.320 | 9.860 | 9.230 | 9.750 | 2,711,633 | +0.47(+5.06%) |
Apr 22, 2019 | 9.430 | 9.440 | 9.150 | 9.280 | 1,436,996 | -0.17(-1.80%) |
Apr 18, 2019 | 9.730 | 9.835 | 9.390 | 9.450 | 1,186,800 | -0.28(-2.88%) |
Apr 17, 2019 | 9.750 | 9.780 | 9.610 | 9.730 | 898,281 | +0.07(+0.72%) |
Apr 16, 2019 | 9.620 | 9.760 | 9.560 | 9.660 | 1,174,851 | +0.07(+0.73%) |
Apr 15, 2019 | 9.990 | 10.18 | 9.410 | 9.590 | 2,116,622 | -0.34(-3.42%) |
Apr 12, 2019 | 9.930 | 10.09 | 9.847 | 9.930 | 1,163,100 | +0.13(+1.33%) |
Apr 11, 2019 | 10.18 | 10.18 | 9.760 | 9.800 | 1,861,734 | -0.35(-3.45%) |
Apr 10, 2019 | 10.01 | 10.30 | 10.01 | 10.15 | 1,761,947 | +0.12(+1.20%) |
Apr 09, 2019 | 10.24 | 10.36 | 10.00 | 10.03 | 1,901,071 | -0.21(-2.05%) |
Apr 08, 2019 | 10.00 | 10.25 | 9.970 | 10.24 | 2,292,952 | +0.40(+4.07%) |
Apr 05, 2019 | 9.530 | 9.980 | 9.530 | 9.840 | 2,576,300 | +0.32(+3.36%) |
Apr 04, 2019 | 9.600 | 9.740 | 9.470 | 9.520 | 1,188,656 | -0.17(-1.75%) |
Apr 03, 2019 | 9.400 | 9.790 | 9.400 | 9.690 | 2,387,422 | +0.34(+3.64%) |
Apr 02, 2019 | 9.270 | 9.420 | 9.160 | 9.350 | 1,148,506 | +0.09(+0.97%) |
Apr 01, 2019 | 9.150 | 9.320 | 9.055 | 9.260 | 2,439,325 | +0.03(+0.33%) |
Mar 29, 2019 | 9.170 | 9.395 | 9.150 | 9.230 | 1,841,200 | +0.15(+1.65%) |
Mar 28, 2019 | 8.820 | 9.100 | 8.760 | 9.080 | 1,464,699 | +0.28(+3.18%) |
Mar 27, 2019 | 8.740 | 8.830 | 8.570 | 8.800 | 1,029,847 | +0.09(+1.03%) |
Mar 26, 2019 | 9.090 | 9.090 | 8.565 | 8.710 | 2,022,038 | -0.32(-3.54%) |
Mar 25, 2019 | 9.190 | 9.200 | 8.610 | 9.030 | 2,011,584 | -0.16(-1.74%) |
Mar 22, 2019 | 9.350 | 9.480 | 9.040 | 9.190 | 1,662,100 | -0.19(-2.03%) |
Mar 21, 2019 | 9.220 | 9.560 | 9.150 | 9.380 | 1,703,970 | +0.20(+2.18%) |
Mar 20, 2019 | 9.140 | 9.400 | 9.000 | 9.180 | 1,771,452 | -0.02(-0.22%) |
Mar 19, 2019 | 8.860 | 9.460 | 8.800 | 9.200 | 3,670,885 | -0.47(-4.86%) |
Mar 18, 2019 | 9.180 | 9.700 | 9.180 | 9.670 | 1,494,967 | +0.62(+6.85%) |
Mar 15, 2019 | 9.400 | 9.440 | 9.030 | 9.050 | 2,248,600 | -0.33(-3.52%) |
Mar 14, 2019 | 9.350 | 9.530 | 9.230 | 9.380 | 1,860,871 | +0.02(+0.21%) |
Mar 13, 2019 | 9.050 | 9.380 | 9.050 | 9.360 | 1,758,794 | +0.36(+4.00%) |
Mar 12, 2019 | 8.840 | 9.040 | 8.780 | 9.000 | 1,373,886 | +0.16(+1.81%) |
Mar 11, 2019 | 8.440 | 8.900 | 8.430 | 8.840 | 2,338,324 | +0.38(+4.49%) |
Mar 08, 2019 | 8.190 | 8.479 | 8.030 | 8.460 | 1,854,700 | +0.17(+2.05%) |
Mar 07, 2019 | 8.340 | 8.630 | 8.240 | 8.290 | 2,912,194 | -0.09(-1.07%) |
Mar 06, 2019 | 8.850 | 9.070 | 8.200 | 8.380 | 2,475,037 | -0.32(-3.68%) |
Mar 05, 2019 | 8.760 | 8.860 | 8.310 | 8.700 | 2,422,559 | -0.08(-0.91%) |
Mar 04, 2019 | 9.190 | 9.240 | 8.650 | 8.780 | 4,228,461 | -0.32(-3.52%) |