Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.310 | 10.12 | 8.750 | 9.830 | 4,198,800 | +0.84(+9.34%) |
May 30, 2019 | 11.03 | 11.03 | 8.980 | 8.990 | 1,961,555 | -3.02(-25.15%) |
May 29, 2019 | 11.97 | 12.13 | 11.00 | 12.01 | 160,945 | +0.11(+0.92%) |
May 28, 2019 | 12.40 | 12.40 | 11.72 | 11.90 | 349,756 | -0.53(-4.26%) |
May 24, 2019 | 12.98 | 12.98 | 12.26 | 12.43 | 129,000 | -0.41(-3.19%) |
May 23, 2019 | 12.61 | 12.94 | 12.25 | 12.84 | 152,209 | -0.03(-0.23%) |
May 22, 2019 | 12.84 | 12.99 | 12.57 | 12.87 | 71,407 | +0.09(+0.70%) |
May 21, 2019 | 12.52 | 12.97 | 12.33 | 12.78 | 65,628 | +0.26(+2.08%) |
May 20, 2019 | 12.38 | 12.59 | 11.72 | 12.52 | 240,230 | +0.04(+0.32%) |
May 17, 2019 | 12.73 | 12.81 | 12.26 | 12.48 | 203,000 | -0.33(-2.58%) |
May 16, 2019 | 13.44 | 13.83 | 12.47 | 12.81 | 180,222 | -0.70(-5.18%) |
May 15, 2019 | 13.30 | 13.93 | 13.12 | 13.51 | 558,691 | +0.68(+5.30%) |
May 14, 2019 | 13.65 | 14.24 | 11.65 | 12.83 | 1,696,832 | -4.39(-25.49%) |
May 13, 2019 | 17.49 | 17.61 | 16.89 | 17.22 | 48,750 | -0.53(-2.99%) |
May 10, 2019 | 17.75 | 18.19 | 17.62 | 17.75 | 51,000 | +0.12(+0.68%) |
May 09, 2019 | 18.04 | 18.04 | 17.20 | 17.63 | 94,243 | -0.51(-2.81%) |
May 08, 2019 | 18.16 | 18.30 | 17.88 | 18.14 | 111,447 | -0.06(-0.33%) |
May 07, 2019 | 18.36 | 18.70 | 18.07 | 18.20 | 107,579 | -0.33(-1.78%) |
May 06, 2019 | 17.68 | 18.70 | 17.68 | 18.53 | 54,053 | +0.81(+4.57%) |
May 03, 2019 | 17.66 | 18.08 | 17.56 | 17.72 | 75,700 | +0.07(+0.40%) |
May 02, 2019 | 17.59 | 17.73 | 17.35 | 17.65 | 72,376 | +0.05(+0.28%) |
May 01, 2019 | 17.23 | 18.00 | 16.57 | 17.60 | 192,463 | +0.62(+3.65%) |
Apr 30, 2019 | 18.00 | 18.36 | 16.83 | 16.98 | 148,798 | -1.04(-5.77%) |
Apr 29, 2019 | 17.60 | 18.48 | 17.43 | 18.02 | 128,567 | +0.43(+2.44%) |
Apr 26, 2019 | 18.10 | 18.28 | 17.50 | 17.59 | 61,700 | -0.54(-2.98%) |
Apr 25, 2019 | 17.91 | 18.27 | 17.09 | 18.13 | 141,052 | +0.14(+0.78%) |
Apr 24, 2019 | 18.50 | 18.85 | 17.89 | 17.99 | 53,279 | -0.63(-3.38%) |
Apr 23, 2019 | 19.35 | 19.55 | 18.21 | 18.62 | 73,367 | -0.52(-2.72%) |
Apr 22, 2019 | 18.51 | 19.40 | 18.24 | 19.14 | 242,734 | +0.76(+4.13%) |
Apr 18, 2019 | 19.35 | 19.69 | 18.26 | 18.38 | 82,800 | -0.92(-4.77%) |
Apr 17, 2019 | 20.06 | 20.06 | 19.08 | 19.30 | 130,850 | -0.63(-3.16%) |
Apr 16, 2019 | 20.99 | 21.10 | 19.85 | 19.93 | 96,051 | -1.00(-4.78%) |
Apr 15, 2019 | 20.45 | 21.14 | 20.01 | 20.93 | 144,146 | +0.49(+2.40%) |
Apr 12, 2019 | 21.39 | 21.50 | 20.03 | 20.44 | 162,200 | -0.48(-2.29%) |
Apr 11, 2019 | 21.92 | 22.15 | 20.61 | 20.92 | 63,562 | -0.96(-4.39%) |
Apr 10, 2019 | 22.90 | 22.90 | 21.59 | 21.88 | 55,751 | -1.02(-4.45%) |
Apr 09, 2019 | 23.60 | 24.22 | 22.72 | 22.90 | 93,092 | -0.72(-3.05%) |
Apr 08, 2019 | 24.38 | 24.98 | 23.62 | 23.62 | 34,730 | -0.82(-3.36%) |
Apr 05, 2019 | 24.55 | 24.95 | 24.23 | 24.44 | 32,800 | +0.09(+0.37%) |
Apr 04, 2019 | 24.95 | 25.14 | 24.19 | 24.35 | 51,095 | -0.65(-2.60%) |
Apr 03, 2019 | 25.26 | 26.02 | 24.58 | 25.00 | 78,097 | +0.11(+0.44%) |
Apr 02, 2019 | 23.82 | 25.73 | 23.73 | 24.89 | 126,609 | +1.12(+4.71%) |
Apr 01, 2019 | 24.11 | 24.19 | 23.60 | 23.77 | 89,431 | -0.10(-0.42%) |
Mar 29, 2019 | 23.99 | 24.28 | 23.59 | 23.87 | 76,800 | +0.02(+0.08%) |
Mar 28, 2019 | 24.12 | 24.36 | 23.53 | 23.85 | 19,651 | -0.22(-0.91%) |
Mar 27, 2019 | 24.47 | 24.50 | 23.80 | 24.07 | 65,500 | -0.38(-1.55%) |
Mar 26, 2019 | 24.00 | 24.95 | 23.87 | 24.45 | 51,606 | +0.48(+2.00%) |
Mar 25, 2019 | 23.16 | 24.06 | 23.03 | 23.97 | 43,192 | +0.77(+3.32%) |
Mar 22, 2019 | 23.72 | 24.16 | 23.03 | 23.20 | 43,200 | -0.47(-1.99%) |
Mar 21, 2019 | 24.23 | 24.95 | 23.05 | 23.67 | 284,874 | -0.62(-2.55%) |
Mar 20, 2019 | 23.13 | 24.59 | 22.87 | 24.29 | 764,359 | +1.32(+5.75%) |
Mar 19, 2019 | 22.86 | 23.08 | 22.37 | 22.97 | 35,097 | +0.46(+2.04%) |
Mar 18, 2019 | 22.04 | 22.69 | 22.04 | 22.51 | 27,749 | +0.41(+1.86%) |
Mar 15, 2019 | 22.15 | 22.37 | 21.80 | 22.10 | 23,700 | +0.04(+0.18%) |
Mar 14, 2019 | 22.27 | 22.36 | 21.38 | 22.06 | 53,516 | -0.19(-0.85%) |
Mar 13, 2019 | 22.36 | 22.39 | 21.82 | 22.25 | 31,263 | +0.17(+0.77%) |
Mar 12, 2019 | 23.00 | 23.00 | 21.68 | 22.08 | 43,752 | -0.50(-2.21%) |
Mar 11, 2019 | 21.81 | 22.68 | 21.81 | 22.58 | 71,699 | +0.95(+4.39%) |
Mar 08, 2019 | 22.37 | 22.37 | 21.04 | 21.63 | 29,400 | -0.70(-3.13%) |
Mar 07, 2019 | 22.22 | 22.58 | 21.91 | 22.33 | 49,636 | +0.09(+0.40%) |
Mar 06, 2019 | 23.21 | 23.21 | 21.82 | 22.24 | 54,615 | -0.77(-3.35%) |
Mar 05, 2019 | 23.17 | 23.36 | 22.50 | 23.01 | 184,365 | +0.03(+0.13%) |
Mar 04, 2019 | 23.20 | 23.54 | 22.38 | 22.98 | 75,235 | -0.03(-0.13%) |