Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.79 | 16.45 | 10.24 | 15.05 | 87,062 | +4.52(+42.86%) |
May 30, 2019 | 12.01 | 12.01 | 10.50 | 10.54 | 14,398 | -1.37(-11.47%) |
May 29, 2019 | 11.20 | 12.95 | 10.50 | 11.90 | 20,117 | +1.40(+13.33%) |
May 28, 2019 | 10.29 | 12.30 | 9.450 | 10.50 | 19,824 | +0.70(+7.14%) |
May 24, 2019 | 10.15 | 11.20 | 9.450 | 9.800 | 6,054 | -0.64(-6.10%) |
May 23, 2019 | 9.947 | 14.00 | 9.450 | 10.44 | 48,468 | +0.38(+3.76%) |
May 22, 2019 | 9.800 | 11.19 | 9.135 | 10.06 | 13,591 | -1.49(-12.94%) |
May 21, 2019 | 12.25 | 12.82 | 10.88 | 11.55 | 6,360 | -0.56(-4.62%) |
May 20, 2019 | 12.97 | 14.02 | 10.95 | 12.11 | 27,837 | -1.47(-10.84%) |
May 17, 2019 | 12.95 | 14.70 | 12.76 | 13.59 | 11,620 | -1.11(-7.57%) |
May 16, 2019 | 16.45 | 17.50 | 12.67 | 14.70 | 39,982 | -3.50(-19.23%) |
May 15, 2019 | 21.00 | 21.35 | 17.15 | 18.20 | 52,323 | -7.35(-28.77%) |
May 14, 2019 | 13.65 | 30.45 | 13.65 | 25.55 | 513,589 | +15.40(+151.72%) |
May 13, 2019 | 17.50 | 17.50 | 8.050 | 10.15 | 14,221 | -4.55(-30.95%) |
May 10, 2019 | 21.00 | 21.17 | 14.42 | 14.70 | 7,288 | -5.25(-26.32%) |
May 09, 2019 | 31.50 | 31.50 | 19.25 | 19.95 | 16,237 | -10.12(-33.65%) |
May 08, 2019 | 29.40 | 33.78 | 27.10 | 30.07 | 5,377 | +4.01(+15.41%) |
May 07, 2019 | 33.32 | 33.42 | 25.58 | 26.05 | 5,337 | -7.20(-21.64%) |
May 06, 2019 | 36.40 | 36.40 | 32.90 | 33.25 | 495 | -3.15(-8.65%) |
May 03, 2019 | 36.75 | 36.75 | 36.40 | 36.40 | 514 | +0.13(+0.35%) |
May 02, 2019 | 34.48 | 42.70 | 34.30 | 36.27 | 6,145 | +1.80(+5.22%) |
May 01, 2019 | 34.80 | 35.00 | 34.47 | 34.48 | 139 | +0.18(+0.51%) |
Apr 30, 2019 | 35.00 | 35.00 | 34.30 | 34.30 | 463 | -1.05(-2.97%) |
Apr 29, 2019 | 34.65 | 35.70 | 34.48 | 35.35 | 815 | +0.70(+2.02%) |
Apr 26, 2019 | 34.56 | 34.65 | 34.56 | 34.65 | 291 | +0.35(+1.02%) |
Apr 25, 2019 | 35.00 | 35.70 | 34.30 | 34.30 | 652 | -2.45(-6.67%) |
Apr 24, 2019 | 34.30 | 37.10 | 34.38 | 36.75 | 373 | +1.75(+5.00%) |
Apr 23, 2019 | 37.62 | 38.15 | 34.32 | 35.00 | 795 | -1.05(-2.91%) |
Apr 22, 2019 | 38.50 | 38.50 | 35.35 | 36.05 | 179 | -2.45(-6.36%) |
Apr 18, 2019 | 34.99 | 38.50 | 34.99 | 38.50 | 222 | +4.20(+12.24%) |
Apr 17, 2019 | 36.75 | 36.75 | 34.30 | 34.30 | 231 | -3.50(-9.26%) |
Apr 16, 2019 | 37.80 | 37.80 | 34.12 | 37.80 | 400 | +0.35(+0.93%) |
Apr 15, 2019 | 34.12 | 47.95 | 34.12 | 37.45 | 4,856 | +3.24(+9.46%) |
Apr 12, 2019 | 36.05 | 36.05 | 33.95 | 34.21 | 657 | -3.56(-9.43%) |
Apr 11, 2019 | 37.45 | 37.80 | 35.35 | 37.78 | 188 | -0.37(-0.98%) |
Apr 10, 2019 | 37.10 | 39.55 | 37.10 | 38.15 | 59 | +1.93(+5.32%) |
Apr 09, 2019 | 38.15 | 38.85 | 35.35 | 36.22 | 195 | -2.08(-5.43%) |
Apr 08, 2019 | 36.94 | 40.04 | 36.75 | 38.30 | 614 | +0.85(+2.27%) |
Apr 05, 2019 | 34.30 | 37.45 | 33.77 | 37.45 | 577 | +3.85(+11.46%) |
Apr 04, 2019 | 34.65 | 34.65 | 32.90 | 33.60 | 393 | +1.75(+5.49%) |
Apr 03, 2019 | 31.50 | 33.25 | 29.75 | 31.85 | 806 | -2.10(-6.19%) |
Apr 02, 2019 | 35.00 | 37.45 | 25.60 | 33.95 | 2,710 | -6.30(-15.65%) |
Apr 01, 2019 | 43.89 | 52.50 | 35.80 | 40.25 | 7,966 | -1.75(-4.17%) |
Mar 29, 2019 | 40.25 | 44.10 | 40.25 | 42.00 | 414 | +0.35(+0.84%) |
Mar 28, 2019 | 49.00 | 49.00 | 37.10 | 41.65 | 766 | -2.19(-4.99%) |
Mar 27, 2019 | 48.30 | 48.30 | 43.84 | 43.84 | 294 | -2.45(-5.29%) |
Mar 26, 2019 | 43.99 | 47.37 | 43.99 | 46.28 | 945 | +2.01(+4.54%) |
Mar 25, 2019 | 49.35 | 49.35 | 42.17 | 44.27 | 593 | -4.73(-9.64%) |
Mar 22, 2019 | 49.82 | 49.82 | 49.00 | 49.00 | 22 | +2.45(+5.26%) |
Mar 21, 2019 | 47.25 | 49.00 | 46.55 | 46.55 | 213 | -1.40(-2.92%) |
Mar 20, 2019 | 47.69 | 48.38 | 47.25 | 47.95 | 289 | +0.70(+1.48%) |
Mar 19, 2019 | 48.30 | 50.75 | 46.90 | 47.25 | 202 | -2.10(-4.26%) |
Mar 18, 2019 | 49.00 | 49.70 | 49.00 | 49.35 | 113 | -0.42(-0.84%) |
Mar 15, 2019 | 47.66 | 49.77 | 47.66 | 49.77 | 11 | -0.31(-0.62%) |
Mar 14, 2019 | 53.55 | 53.55 | 47.95 | 50.07 | 125 | +2.12(+4.43%) |
Mar 13, 2019 | 46.90 | 50.51 | 46.55 | 47.95 | 190 | -4.55(-8.67%) |
Mar 12, 2019 | 49.70 | 54.25 | 49.70 | 52.50 | 311 | +3.85(+7.91%) |
Mar 11, 2019 | 49.00 | 49.25 | 46.99 | 48.65 | 57 | -1.40(-2.80%) |
Mar 08, 2019 | 52.50 | 52.50 | 46.55 | 50.05 | 1,185 | -4.20(-7.74%) |
Mar 07, 2019 | 48.30 | 61.25 | 47.95 | 54.25 | 2,804 | +6.65(+13.97%) |
Mar 06, 2019 | 48.65 | 49.00 | 47.60 | 47.60 | 258 | -0.47(-0.98%) |
Mar 05, 2019 | 49.00 | 49.00 | 48.07 | 48.07 | 23 | -0.93(-1.90%) |
Mar 04, 2019 | 52.26 | 52.26 | 47.60 | 49.00 | 107 | -1.92(-3.78%) |