Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.450 | 3.930 | 3.270 | 3.900 | 1,717,600 | +0.45(+13.04%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.280 | 3.450 | 1,479,750 | -0.40(-10.39%) |
Jun 26, 2019 | 4.060 | 4.100 | 3.610 | 3.850 | 1,645,746 | -0.27(-6.55%) |
Jun 25, 2019 | 5.340 | 5.340 | 3.830 | 4.120 | 5,484,614 | -15.16(-78.63%) |
Jun 24, 2019 | 19.21 | 20.41 | 18.35 | 19.28 | 248,386 | +0.94(+5.13%) |
Jun 21, 2019 | 17.66 | 18.67 | 17.34 | 18.34 | 135,800 | +0.83(+4.74%) |
Jun 20, 2019 | 16.99 | 17.77 | 16.99 | 17.51 | 140,758 | +0.71(+4.23%) |
Jun 19, 2019 | 17.45 | 17.48 | 16.54 | 16.80 | 79,803 | -0.63(-3.61%) |
Jun 18, 2019 | 17.24 | 18.00 | 17.13 | 17.43 | 158,784 | +0.44(+2.59%) |
Jun 17, 2019 | 16.60 | 17.32 | 16.60 | 16.99 | 135,859 | +0.51(+3.09%) |
Jun 14, 2019 | 16.42 | 16.76 | 16.01 | 16.48 | 105,300 | +0.10(+0.61%) |
Jun 13, 2019 | 15.80 | 16.88 | 15.47 | 16.38 | 110,386 | +0.84(+5.41%) |
Jun 12, 2019 | 15.79 | 16.14 | 15.31 | 15.54 | 148,718 | +0.04(+0.26%) |
Jun 11, 2019 | 16.27 | 16.39 | 15.22 | 15.50 | 115,727 | -0.74(-4.56%) |
Jun 10, 2019 | 16.57 | 17.39 | 15.55 | 16.24 | 156,394 | -0.16(-0.98%) |
Jun 07, 2019 | 17.01 | 17.57 | 16.21 | 16.40 | 93,100 | -0.59(-3.47%) |
Jun 06, 2019 | 18.82 | 18.82 | 16.84 | 16.99 | 72,049 | -1.86(-9.87%) |
Jun 05, 2019 | 20.38 | 20.39 | 18.60 | 18.85 | 114,280 | -1.01(-5.09%) |
Jun 04, 2019 | 18.62 | 19.97 | 18.62 | 19.86 | 69,552 | +1.17(+6.26%) |
Jun 03, 2019 | 17.91 | 18.69 | 17.60 | 18.69 | 76,284 | +0.80(+4.47%) |
May 31, 2019 | 17.39 | 18.37 | 17.18 | 17.89 | 85,900 | +0.42(+2.40%) |
May 30, 2019 | 18.08 | 18.36 | 17.10 | 17.47 | 80,237 | -0.73(-4.01%) |
May 29, 2019 | 18.23 | 18.23 | 17.52 | 18.20 | 37,768 | -0.14(-0.76%) |
May 28, 2019 | 18.60 | 18.69 | 18.18 | 18.34 | 31,938 | -0.41(-2.19%) |
May 24, 2019 | 19.30 | 19.30 | 18.20 | 18.75 | 101,000 | -0.36(-1.86%) |
May 23, 2019 | 19.76 | 19.80 | 18.29 | 19.11 | 61,397 | -0.39(-2.03%) |
May 22, 2019 | 19.36 | 19.69 | 18.67 | 19.50 | 35,198 | -0.21(-1.07%) |
May 21, 2019 | 19.49 | 20.78 | 19.36 | 19.71 | 54,489 | +0.32(+1.65%) |
May 20, 2019 | 19.30 | 19.50 | 18.84 | 19.39 | 40,674 | +0.27(+1.41%) |
May 17, 2019 | 21.25 | 21.47 | 17.52 | 19.12 | 129,400 | -2.12(-9.98%) |
May 16, 2019 | 22.57 | 22.70 | 21.22 | 21.24 | 52,234 | -1.27(-5.64%) |
May 15, 2019 | 20.04 | 22.86 | 20.03 | 22.51 | 103,438 | +2.50(+12.49%) |
May 14, 2019 | 19.55 | 20.01 | 19.18 | 20.01 | 90,206 | +0.53(+2.72%) |
May 13, 2019 | 19.38 | 19.58 | 18.98 | 19.48 | 30,654 | -0.10(-0.51%) |
May 10, 2019 | 19.53 | 19.98 | 19.40 | 19.58 | 52,700 | +0.00(+0.00%) |
May 09, 2019 | 19.11 | 19.82 | 18.75 | 19.58 | 141,587 | +0.23(+1.19%) |
May 08, 2019 | 19.61 | 19.62 | 19.21 | 19.35 | 51,166 | -0.25(-1.28%) |
May 07, 2019 | 19.41 | 19.90 | 19.41 | 19.60 | 59,645 | -0.01(-0.05%) |
May 06, 2019 | 19.40 | 19.87 | 19.20 | 19.61 | 29,253 | -0.13(-0.66%) |
May 03, 2019 | 19.42 | 19.77 | 19.26 | 19.74 | 23,100 | +0.51(+2.65%) |
May 02, 2019 | 18.90 | 19.59 | 18.77 | 19.23 | 31,391 | +0.13(+0.68%) |
May 01, 2019 | 19.64 | 19.64 | 18.81 | 19.10 | 22,051 | -0.47(-2.40%) |
Apr 30, 2019 | 19.95 | 19.97 | 18.61 | 19.57 | 44,729 | -0.39(-1.95%) |
Apr 29, 2019 | 20.76 | 20.92 | 19.94 | 19.96 | 101,050 | -0.80(-3.85%) |
Apr 26, 2019 | 20.44 | 20.85 | 20.31 | 20.76 | 54,900 | +0.15(+0.73%) |
Apr 25, 2019 | 20.05 | 20.63 | 19.78 | 20.61 | 101,311 | +0.70(+3.52%) |
Apr 24, 2019 | 19.90 | 20.33 | 19.29 | 19.91 | 103,166 | +0.08(+0.40%) |
Apr 23, 2019 | 20.56 | 20.99 | 19.59 | 19.83 | 125,380 | -0.73(-3.55%) |
Apr 22, 2019 | 19.80 | 20.74 | 19.62 | 20.56 | 101,845 | +0.78(+3.94%) |
Apr 18, 2019 | 22.98 | 23.15 | 19.41 | 19.78 | 101,100 | -2.93(-12.90%) |
Apr 17, 2019 | 25.62 | 25.82 | 22.50 | 22.71 | 106,048 | -2.90(-11.32%) |
Apr 16, 2019 | 25.74 | 26.68 | 24.82 | 25.61 | 45,780 | -0.14(-0.54%) |
Apr 15, 2019 | 26.85 | 27.89 | 25.10 | 25.75 | 51,159 | -1.11(-4.13%) |
Apr 12, 2019 | 26.42 | 27.78 | 26.30 | 26.86 | 31,500 | +0.63(+2.40%) |
Apr 11, 2019 | 24.42 | 28.25 | 24.34 | 26.23 | 149,483 | +1.85(+7.59%) |
Apr 10, 2019 | 24.29 | 24.47 | 23.60 | 24.38 | 92,728 | +0.18(+0.74%) |
Apr 09, 2019 | 23.86 | 24.33 | 23.61 | 24.20 | 31,402 | +0.28(+1.17%) |
Apr 08, 2019 | 23.90 | 24.18 | 23.70 | 23.92 | 12,693 | -0.10(-0.42%) |
Apr 05, 2019 | 24.23 | 24.36 | 23.17 | 24.02 | 22,100 | -0.07(-0.29%) |
Apr 04, 2019 | 24.51 | 24.66 | 24.02 | 24.09 | 11,082 | -0.51(-2.07%) |
Apr 03, 2019 | 24.20 | 24.70 | 24.13 | 24.60 | 20,066 | +0.42(+1.74%) |
Apr 02, 2019 | 24.15 | 24.28 | 23.68 | 24.18 | 68,938 | +0.07(+0.29%) |