Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.690 | 8.940 | 8.420 | 8.690 | 4,413,000 | -0.36(-3.98%) |
May 30, 2019 | 9.180 | 9.440 | 8.940 | 9.050 | 2,736,572 | -0.25(-2.69%) |
May 29, 2019 | 8.970 | 9.530 | 8.810 | 9.300 | 3,737,079 | +0.17(+1.86%) |
May 28, 2019 | 9.390 | 9.500 | 8.860 | 9.130 | 3,499,424 | -0.48(-4.99%) |
May 24, 2019 | 9.100 | 9.730 | 8.830 | 9.610 | 3,708,400 | +0.51(+5.60%) |
May 23, 2019 | 9.030 | 9.200 | 8.700 | 9.100 | 4,374,539 | -0.13(-1.41%) |
May 22, 2019 | 9.620 | 9.920 | 9.210 | 9.230 | 5,120,195 | -0.64(-6.48%) |
May 21, 2019 | 9.140 | 9.940 | 8.450 | 9.870 | 17,097,552 | -3.16(-24.25%) |
May 20, 2019 | 14.51 | 14.62 | 12.95 | 13.03 | 3,580,260 | -1.65(-11.24%) |
May 17, 2019 | 14.90 | 15.35 | 14.66 | 14.68 | 1,660,600 | -0.48(-3.17%) |
May 16, 2019 | 15.20 | 15.39 | 15.11 | 15.16 | 1,368,913 | -0.05(-0.33%) |
May 15, 2019 | 15.10 | 15.46 | 14.96 | 15.21 | 1,701,873 | -0.11(-0.72%) |
May 14, 2019 | 15.05 | 15.54 | 15.05 | 15.32 | 1,647,424 | +0.19(+1.26%) |
May 13, 2019 | 15.80 | 15.86 | 14.40 | 15.13 | 3,218,981 | -1.16(-7.12%) |
May 10, 2019 | 16.67 | 16.82 | 15.90 | 16.29 | 2,055,600 | -0.08(-0.49%) |
May 09, 2019 | 16.85 | 16.99 | 15.58 | 16.37 | 2,993,515 | -0.64(-3.76%) |
May 08, 2019 | 16.46 | 17.40 | 16.33 | 17.01 | 4,106,494 | +0.90(+5.59%) |
May 07, 2019 | 16.07 | 17.00 | 15.61 | 16.11 | 8,650,323 | -0.28(-1.71%) |
May 06, 2019 | 15.74 | 16.52 | 15.57 | 16.39 | 3,175,555 | +0.25(+1.55%) |
May 03, 2019 | 15.76 | 16.29 | 15.42 | 16.14 | 1,975,400 | +0.44(+2.80%) |
May 02, 2019 | 15.16 | 15.81 | 15.00 | 15.70 | 2,404,831 | +0.41(+2.68%) |
May 01, 2019 | 15.38 | 16.07 | 13.45 | 15.29 | 8,316,710 | -0.17(-1.10%) |
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |
Apr 01, 2019 | 22.00 | 23.00 | 21.93 | 22.26 | 1,546,095 | +0.52(+2.39%) |
Mar 29, 2019 | 21.96 | 21.97 | 21.40 | 21.74 | 1,486,900 | -0.13(-0.59%) |
Mar 28, 2019 | 21.66 | 21.96 | 21.45 | 21.87 | 715,039 | +0.36(+1.67%) |
Mar 27, 2019 | 21.37 | 21.77 | 20.94 | 21.51 | 1,634,317 | +0.13(+0.61%) |
Mar 26, 2019 | 22.15 | 22.60 | 21.22 | 21.38 | 1,600,299 | -0.24(-1.11%) |
Mar 25, 2019 | 22.12 | 22.17 | 21.21 | 21.62 | 1,375,138 | -0.47(-2.13%) |
Mar 22, 2019 | 23.41 | 23.65 | 22.08 | 22.09 | 1,332,400 | -1.71(-7.18%) |
Mar 21, 2019 | 23.44 | 24.12 | 23.27 | 23.80 | 1,801,131 | +0.14(+0.59%) |
Mar 20, 2019 | 23.28 | 23.73 | 23.06 | 23.66 | 1,515,398 | +0.48(+2.07%) |
Mar 19, 2019 | 22.95 | 23.37 | 22.86 | 23.18 | 3,579,259 | +0.47(+2.07%) |
Mar 18, 2019 | 21.91 | 22.72 | 21.80 | 22.71 | 992,511 | +0.84(+3.84%) |
Mar 15, 2019 | 21.98 | 22.17 | 21.81 | 21.87 | 1,547,200 | -0.13(-0.59%) |
Mar 14, 2019 | 21.77 | 22.24 | 21.65 | 22.00 | 809,623 | +0.08(+0.36%) |
Mar 13, 2019 | 21.86 | 22.20 | 21.68 | 21.92 | 1,236,665 | +0.23(+1.06%) |
Mar 12, 2019 | 21.48 | 21.84 | 21.10 | 21.69 | 964,778 | +0.29(+1.36%) |
Mar 11, 2019 | 21.18 | 21.72 | 20.85 | 21.40 | 1,179,897 | +0.22(+1.04%) |
Mar 08, 2019 | 20.58 | 21.23 | 20.40 | 21.18 | 1,439,100 | +0.26(+1.24%) |
Mar 07, 2019 | 21.12 | 21.63 | 20.63 | 20.92 | 1,962,348 | -0.34(-1.60%) |
Mar 06, 2019 | 22.39 | 22.40 | 21.22 | 21.26 | 2,440,447 | -1.13(-5.05%) |
Mar 05, 2019 | 23.09 | 23.25 | 22.15 | 22.39 | 1,991,858 | -0.86(-3.70%) |
Mar 04, 2019 | 25.00 | 25.33 | 23.11 | 23.25 | 2,884,677 | -1.66(-6.66%) |