Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.60 | 10.70 | 9.800 | 10.00 | 21,910 | -0.80(-7.41%) |
May 30, 2019 | 10.10 | 11.20 | 10.10 | 10.80 | 9,910 | +0.50(+4.85%) |
May 29, 2019 | 11.20 | 11.20 | 9.800 | 10.30 | 22,746 | -0.60(-5.50%) |
May 28, 2019 | 10.60 | 11.50 | 10.50 | 10.90 | 15,298 | +0.50(+4.81%) |
May 24, 2019 | 10.20 | 10.70 | 10.20 | 10.40 | 8,530 | +0.20(+1.96%) |
May 23, 2019 | 11.00 | 11.00 | 10.00 | 10.20 | 21,343 | -0.80(-7.27%) |
May 22, 2019 | 11.30 | 11.60 | 10.80 | 11.00 | 34,596 | -0.60(-5.17%) |
May 21, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 12,362 | -0.10(-0.85%) |
May 20, 2019 | 11.40 | 11.90 | 11.20 | 11.70 | 16,179 | +0.30(+2.63%) |
May 17, 2019 | 11.70 | 12.20 | 11.40 | 11.40 | 10,570 | -0.50(-4.20%) |
May 16, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 13,213 | +0.10(+0.85%) |
May 15, 2019 | 11.30 | 11.90 | 10.50 | 11.80 | 41,056 | +0.50(+4.42%) |
May 14, 2019 | 12.10 | 12.10 | 11.10 | 11.30 | 45,465 | -0.30(-2.59%) |
May 13, 2019 | 13.20 | 13.20 | 11.50 | 11.60 | 34,372 | -1.30(-10.08%) |
May 10, 2019 | 13.20 | 13.20 | 12.40 | 12.90 | 19,630 | -0.10(-0.77%) |
May 09, 2019 | 13.30 | 13.70 | 12.20 | 13.00 | 36,502 | -0.70(-5.11%) |
May 08, 2019 | 12.40 | 14.40 | 12.00 | 13.70 | 65,630 | +1.30(+10.48%) |
May 07, 2019 | 12.30 | 12.80 | 12.20 | 12.40 | 8,299 | -0.10(-0.80%) |
May 06, 2019 | 12.30 | 12.90 | 12.20 | 12.50 | 8,576 | -0.40(-3.10%) |
May 03, 2019 | 12.30 | 13.00 | 11.80 | 12.90 | 15,180 | +0.70(+5.74%) |
May 02, 2019 | 12.80 | 12.80 | 12.00 | 12.20 | 17,142 | -0.50(-3.94%) |
May 01, 2019 | 12.60 | 12.90 | 12.30 | 12.70 | 16,113 | +0.10(+0.79%) |
Apr 30, 2019 | 13.00 | 13.40 | 12.00 | 12.60 | 34,378 | -0.50(-3.82%) |
Apr 29, 2019 | 14.00 | 14.60 | 12.90 | 13.10 | 34,470 | -1.00(-7.09%) |
Apr 26, 2019 | 14.30 | 14.70 | 12.90 | 14.10 | 36,410 | -0.30(-2.08%) |
Apr 25, 2019 | 13.30 | 15.90 | 13.20 | 14.40 | 307,663 | +1.60(+12.50%) |
Apr 24, 2019 | 13.20 | 13.60 | 12.40 | 12.80 | 11,447 | -0.40(-3.03%) |
Apr 23, 2019 | 12.40 | 13.90 | 11.50 | 13.20 | 45,982 | +0.80(+6.45%) |
Apr 22, 2019 | 12.60 | 13.10 | 12.40 | 12.40 | 25,414 | -0.30(-2.36%) |
Apr 18, 2019 | 13.50 | 13.80 | 12.60 | 12.70 | 29,720 | -0.90(-6.62%) |
Apr 17, 2019 | 13.00 | 15.30 | 13.00 | 13.60 | 60,519 | +0.60(+4.62%) |
Apr 16, 2019 | 12.80 | 13.52 | 12.60 | 13.00 | 10,626 | +0.30(+2.36%) |
Apr 15, 2019 | 13.70 | 14.10 | 12.30 | 12.70 | 34,424 | -1.00(-7.30%) |
Apr 12, 2019 | 14.30 | 14.60 | 13.50 | 13.70 | 25,340 | -0.50(-3.52%) |
Apr 11, 2019 | 14.20 | 14.60 | 14.00 | 14.20 | 26,349 | -0.40(-2.74%) |
Apr 10, 2019 | 15.50 | 15.90 | 14.50 | 14.60 | 19,077 | -0.70(-4.58%) |
Apr 09, 2019 | 14.70 | 16.10 | 14.70 | 15.30 | 27,888 | +0.40(+2.68%) |
Apr 08, 2019 | 14.30 | 16.50 | 14.30 | 14.90 | 27,307 | -0.20(-1.32%) |
Apr 05, 2019 | 14.20 | 15.20 | 14.20 | 15.10 | 22,380 | +0.80(+5.59%) |
Apr 04, 2019 | 14.30 | 15.10 | 13.30 | 14.30 | 67,207 | -0.30(-2.05%) |
Apr 03, 2019 | 14.70 | 15.10 | 14.50 | 14.60 | 25,294 | -0.10(-0.68%) |
Apr 02, 2019 | 19.00 | 19.00 | 14.00 | 14.70 | 115,073 | -4.70(-24.23%) |
Apr 01, 2019 | 18.60 | 20.00 | 18.30 | 19.40 | 16,737 | +0.90(+4.86%) |
Mar 29, 2019 | 19.00 | 20.20 | 18.00 | 18.50 | 16,700 | -0.20(-1.07%) |
Mar 28, 2019 | 19.70 | 20.30 | 18.50 | 18.70 | 25,176 | -1.00(-5.08%) |
Mar 27, 2019 | 20.40 | 20.75 | 19.50 | 19.70 | 23,423 | -0.70(-3.43%) |
Mar 26, 2019 | 21.40 | 22.10 | 20.30 | 20.40 | 18,338 | -0.80(-3.77%) |
Mar 25, 2019 | 23.60 | 23.60 | 21.10 | 21.20 | 21,446 | -2.35(-9.98%) |
Mar 22, 2019 | 24.00 | 24.30 | 23.50 | 23.55 | 15,230 | -0.85(-3.48%) |
Mar 21, 2019 | 24.50 | 26.70 | 22.60 | 24.40 | 32,858 | -1.00(-3.94%) |
Mar 20, 2019 | 26.50 | 26.50 | 24.20 | 25.40 | 34,962 | -1.50(-5.58%) |
Mar 19, 2019 | 31.00 | 31.80 | 25.60 | 26.90 | 73,671 | -0.50(-1.82%) |
Mar 18, 2019 | 27.40 | 29.67 | 26.60 | 27.40 | 17,883 | -0.10(-0.36%) |
Mar 15, 2019 | 30.10 | 32.30 | 26.70 | 27.50 | 74,620 | -1.80(-6.14%) |
Mar 14, 2019 | 24.90 | 30.50 | 24.10 | 29.30 | 69,386 | +4.60(+18.62%) |
Mar 13, 2019 | 23.90 | 26.70 | 22.00 | 24.70 | 36,689 | +0.90(+3.78%) |
Mar 12, 2019 | 23.10 | 24.40 | 22.60 | 23.80 | 9,733 | +0.80(+3.48%) |
Mar 11, 2019 | 21.80 | 23.00 | 21.10 | 23.00 | 13,978 | +1.50(+6.98%) |
Mar 08, 2019 | 21.20 | 22.30 | 21.20 | 21.50 | 6,780 | +0.00(+0.00%) |
Mar 07, 2019 | 21.30 | 21.89 | 20.80 | 21.50 | 11,326 | +0.30(+1.42%) |
Mar 06, 2019 | 22.60 | 23.20 | 21.00 | 21.20 | 15,807 | -1.30(-5.78%) |
Mar 05, 2019 | 23.40 | 25.00 | 21.20 | 22.50 | 18,708 | -0.40(-1.75%) |
Mar 04, 2019 | 21.00 | 22.91 | 20.50 | 22.90 | 24,748 | +2.30(+11.17%) |