Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.560 | 9.850 | 9.290 | 9.470 | 134,000 | -0.27(-2.77%) |
May 30, 2019 | 9.920 | 10.00 | 9.330 | 9.740 | 338,632 | -0.13(-1.32%) |
May 29, 2019 | 9.310 | 10.06 | 9.270 | 9.870 | 317,427 | -0.03(-0.30%) |
May 28, 2019 | 11.43 | 11.52 | 9.140 | 9.900 | 1,580,077 | -6.99(-41.39%) |
May 24, 2019 | 17.12 | 17.34 | 16.12 | 16.89 | 220,300 | -0.11(-0.65%) |
May 23, 2019 | 17.90 | 18.29 | 16.85 | 17.00 | 126,328 | -1.27(-6.95%) |
May 22, 2019 | 19.39 | 19.49 | 17.63 | 18.27 | 83,785 | -1.30(-6.64%) |
May 21, 2019 | 19.60 | 19.99 | 19.29 | 19.57 | 56,239 | -0.09(-0.46%) |
May 20, 2019 | 20.17 | 20.64 | 19.50 | 19.66 | 41,156 | -0.73(-3.58%) |
May 17, 2019 | 20.37 | 20.86 | 20.16 | 20.39 | 56,000 | -0.20(-0.97%) |
May 16, 2019 | 20.47 | 21.28 | 20.30 | 20.59 | 80,904 | +0.25(+1.23%) |
May 15, 2019 | 19.87 | 20.38 | 19.79 | 20.34 | 41,421 | +0.23(+1.14%) |
May 14, 2019 | 19.62 | 20.47 | 19.46 | 20.11 | 73,822 | +0.36(+1.82%) |
May 13, 2019 | 20.07 | 20.90 | 19.53 | 19.75 | 71,451 | -0.90(-4.36%) |
May 10, 2019 | 19.85 | 20.84 | 19.77 | 20.65 | 73,200 | +0.73(+3.66%) |
May 09, 2019 | 19.85 | 20.34 | 19.50 | 19.92 | 62,658 | +0.05(+0.25%) |
May 08, 2019 | 19.74 | 20.28 | 19.67 | 19.87 | 44,097 | -0.40(-1.97%) |
May 07, 2019 | 20.81 | 21.07 | 19.96 | 20.27 | 73,621 | -0.74(-3.52%) |
May 06, 2019 | 18.82 | 21.60 | 18.82 | 21.01 | 32,135 | +1.72(+8.92%) |
May 03, 2019 | 19.57 | 19.57 | 18.70 | 19.29 | 144,000 | +0.30(+1.58%) |
May 02, 2019 | 19.00 | 19.53 | 18.11 | 18.99 | 45,706 | +0.04(+0.21%) |
May 01, 2019 | 18.95 | 19.29 | 18.15 | 18.95 | 63,079 | +0.08(+0.42%) |
Apr 30, 2019 | 19.95 | 20.02 | 18.52 | 18.87 | 55,144 | -0.93(-4.70%) |
Apr 29, 2019 | 19.35 | 20.46 | 19.04 | 19.80 | 87,459 | -0.20(-1.00%) |
Apr 26, 2019 | 19.59 | 20.96 | 19.59 | 20.00 | 61,100 | +0.40(+2.04%) |
Apr 25, 2019 | 19.88 | 20.33 | 19.36 | 19.60 | 25,507 | -0.40(-2.00%) |
Apr 24, 2019 | 19.55 | 20.00 | 19.24 | 20.00 | 20,785 | +0.24(+1.21%) |
Apr 23, 2019 | 19.50 | 19.95 | 19.05 | 19.76 | 22,771 | +0.72(+3.78%) |
Apr 22, 2019 | 19.10 | 20.09 | 18.90 | 19.04 | 24,177 | -0.19(-0.99%) |
Apr 18, 2019 | 19.83 | 19.83 | 19.01 | 19.23 | 25,100 | -0.77(-3.85%) |
Apr 17, 2019 | 20.54 | 20.58 | 19.67 | 20.00 | 26,072 | -0.47(-2.30%) |
Apr 16, 2019 | 20.16 | 20.66 | 19.80 | 20.47 | 22,011 | +0.38(+1.89%) |
Apr 15, 2019 | 20.14 | 20.94 | 19.64 | 20.09 | 38,354 | -0.06(-0.30%) |
Apr 12, 2019 | 20.40 | 21.00 | 20.06 | 20.15 | 32,800 | +0.21(+1.05%) |
Apr 11, 2019 | 20.13 | 20.45 | 19.60 | 19.94 | 42,721 | -0.15(-0.75%) |
Apr 10, 2019 | 20.32 | 20.70 | 19.58 | 20.09 | 80,609 | -0.15(-0.74%) |
Apr 09, 2019 | 21.84 | 21.84 | 20.09 | 20.24 | 58,702 | -1.61(-7.37%) |
Apr 08, 2019 | 21.90 | 22.34 | 20.95 | 21.85 | 75,292 | -0.05(-0.23%) |
Apr 05, 2019 | 20.00 | 22.25 | 20.00 | 21.90 | 149,700 | +1.65(+8.15%) |
Apr 04, 2019 | 20.18 | 20.50 | 19.50 | 20.25 | 60,703 | +0.13(+0.65%) |
Apr 03, 2019 | 19.72 | 20.45 | 19.40 | 20.12 | 39,559 | +0.50(+2.55%) |
Apr 02, 2019 | 18.19 | 20.00 | 18.00 | 19.62 | 128,418 | +1.46(+8.04%) |
Apr 01, 2019 | 17.74 | 18.83 | 17.56 | 18.16 | 90,187 | +0.42(+2.37%) |
Mar 29, 2019 | 17.31 | 17.94 | 17.31 | 17.74 | 60,400 | +0.49(+2.84%) |
Mar 28, 2019 | 17.11 | 17.65 | 16.88 | 17.25 | 88,097 | +0.10(+0.58%) |
Mar 27, 2019 | 17.06 | 17.75 | 16.55 | 17.15 | 101,702 | -0.09(-0.52%) |
Mar 26, 2019 | 17.88 | 18.81 | 16.90 | 17.24 | 83,414 | -0.49(-2.76%) |
Mar 25, 2019 | 16.89 | 17.92 | 16.70 | 17.73 | 41,324 | +0.90(+5.35%) |
Mar 22, 2019 | 17.91 | 18.09 | 16.78 | 16.83 | 64,900 | -1.24(-6.86%) |
Mar 21, 2019 | 18.24 | 18.30 | 17.23 | 18.07 | 65,415 | -0.28(-1.53%) |
Mar 20, 2019 | 19.19 | 19.19 | 17.90 | 18.35 | 114,060 | -0.84(-4.38%) |
Mar 19, 2019 | 18.67 | 19.50 | 18.67 | 19.19 | 117,890 | +0.61(+3.28%) |
Mar 18, 2019 | 18.20 | 18.78 | 18.20 | 18.58 | 167,655 | +0.39(+2.14%) |
Mar 15, 2019 | 18.14 | 18.48 | 17.90 | 18.19 | 980,200 | +0.22(+1.22%) |
Mar 14, 2019 | 18.48 | 18.48 | 17.66 | 17.97 | 103,476 | +0.09(+0.50%) |
Mar 13, 2019 | 18.00 | 18.26 | 17.85 | 17.88 | 127,747 | +0.08(+0.45%) |
Mar 12, 2019 | 18.41 | 18.50 | 17.56 | 17.80 | 476,251 | -0.55(-3.00%) |
Mar 11, 2019 | 18.23 | 19.25 | 17.95 | 18.35 | 106,125 | +0.30(+1.66%) |
Mar 08, 2019 | 18.40 | 18.75 | 17.75 | 18.05 | 159,200 | -0.45(-2.43%) |
Mar 07, 2019 | 18.50 | 19.24 | 18.01 | 18.50 | 92,775 | -0.01(-0.05%) |
Mar 06, 2019 | 19.42 | 19.79 | 17.80 | 18.51 | 143,465 | -0.89(-4.59%) |
Mar 05, 2019 | 20.24 | 20.30 | 19.20 | 19.40 | 92,076 | -0.85(-4.20%) |
Mar 04, 2019 | 20.28 | 20.44 | 19.43 | 20.25 | 110,687 | -0.04(-0.20%) |