Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.560 | 3.681 | 3.400 | 3.636 | 27,950 | +0.01(+0.21%) |
May 30, 2019 | 3.600 | 3.699 | 3.527 | 3.628 | 22,103 | +0.01(+0.25%) |
May 29, 2019 | 3.660 | 3.682 | 3.527 | 3.619 | 49,448 | -0.06(-1.66%) |
May 28, 2019 | 3.840 | 3.880 | 3.640 | 3.680 | 112,288 | -0.13(-3.46%) |
May 24, 2019 | 3.880 | 3.880 | 3.680 | 3.812 | 31,900 | -0.08(-1.95%) |
May 23, 2019 | 4.040 | 4.040 | 3.720 | 3.888 | 31,123 | -0.15(-3.76%) |
May 22, 2019 | 4.000 | 4.200 | 3.920 | 4.040 | 26,047 | +0.12(+3.06%) |
May 21, 2019 | 4.000 | 4.040 | 3.881 | 3.920 | 17,250 | +0.00(+0.00%) |
May 20, 2019 | 4.000 | 4.080 | 3.840 | 3.920 | 17,395 | -0.07(-1.72%) |
May 17, 2019 | 4.000 | 4.120 | 3.968 | 3.989 | 18,725 | -0.13(-3.18%) |
May 16, 2019 | 4.000 | 4.200 | 3.880 | 4.120 | 9,171 | +0.19(+4.91%) |
May 15, 2019 | 4.000 | 4.040 | 3.840 | 3.927 | 31,970 | -0.15(-3.75%) |
May 14, 2019 | 4.240 | 4.240 | 4.040 | 4.080 | 11,365 | +0.14(+3.54%) |
May 13, 2019 | 4.240 | 4.240 | 3.920 | 3.940 | 17,124 | -0.38(-8.79%) |
May 10, 2019 | 3.840 | 4.400 | 3.800 | 4.320 | 22,350 | +0.32(+8.00%) |
May 09, 2019 | 4.400 | 4.520 | 3.840 | 4.000 | 120,821 | -0.60(-13.04%) |
May 08, 2019 | 4.320 | 4.600 | 4.320 | 4.600 | 29,615 | +0.20(+4.54%) |
May 07, 2019 | 4.360 | 4.440 | 4.294 | 4.400 | 7,832 | +0.00(+0.00%) |
May 06, 2019 | 4.360 | 4.480 | 4.200 | 4.400 | 15,469 | +0.01(+0.31%) |
May 03, 2019 | 4.280 | 4.400 | 4.216 | 4.386 | 17,175 | +0.07(+1.53%) |
May 02, 2019 | 4.360 | 4.400 | 4.000 | 4.320 | 34,299 | -0.08(-1.81%) |
May 01, 2019 | 4.440 | 4.440 | 4.320 | 4.400 | 8,925 | +0.00(+0.00%) |
Apr 30, 2019 | 4.440 | 4.440 | 4.390 | 4.400 | 1,848 | +0.04(+0.92%) |
Apr 29, 2019 | 4.520 | 4.560 | 4.360 | 4.360 | 20,248 | -0.12(-2.68%) |
Apr 26, 2019 | 4.480 | 4.520 | 4.400 | 4.480 | 19,725 | +0.08(+1.82%) |
Apr 25, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 20,211 | -0.16(-3.51%) |
Apr 24, 2019 | 4.640 | 4.640 | 4.440 | 4.560 | 31,984 | -0.04(-0.87%) |
Apr 23, 2019 | 4.400 | 4.697 | 4.280 | 4.600 | 63,249 | +0.28(+6.48%) |
Apr 22, 2019 | 4.320 | 4.400 | 4.200 | 4.320 | 21,466 | -0.01(-0.34%) |
Apr 18, 2019 | 4.400 | 4.400 | 4.280 | 4.335 | 10,350 | -0.07(-1.48%) |
Apr 17, 2019 | 4.440 | 4.520 | 4.320 | 4.400 | 27,406 | +0.00(+0.00%) |
Apr 16, 2019 | 4.400 | 4.400 | 4.290 | 4.400 | 8,699 | +0.00(+0.00%) |
Apr 15, 2019 | 4.440 | 4.440 | 4.280 | 4.400 | 6,801 | +0.00(+0.00%) |
Apr 12, 2019 | 4.400 | 4.400 | 4.259 | 4.400 | 22,000 | +0.10(+2.29%) |
Apr 11, 2019 | 4.280 | 4.360 | 4.280 | 4.302 | 20,668 | -0.02(-0.43%) |
Apr 10, 2019 | 4.360 | 4.480 | 4.200 | 4.320 | 39,013 | +0.00(+0.00%) |
Apr 09, 2019 | 4.320 | 4.436 | 4.240 | 4.320 | 20,505 | -0.08(-1.82%) |
Apr 08, 2019 | 4.480 | 4.480 | 4.320 | 4.400 | 27,420 | +0.04(+0.92%) |
Apr 05, 2019 | 4.240 | 4.437 | 4.200 | 4.360 | 21,625 | +0.08(+1.87%) |
Apr 04, 2019 | 4.360 | 4.360 | 4.200 | 4.280 | 9,461 | -0.04(-0.93%) |
Apr 03, 2019 | 4.400 | 4.480 | 4.200 | 4.320 | 37,354 | -0.04(-0.92%) |
Apr 02, 2019 | 4.520 | 4.520 | 4.360 | 4.360 | 23,966 | -0.16(-3.54%) |
Apr 01, 2019 | 4.360 | 4.720 | 4.280 | 4.520 | 74,859 | +0.11(+2.57%) |
Mar 29, 2019 | 4.480 | 4.480 | 4.360 | 4.407 | 13,350 | -0.03(-0.75%) |
Mar 28, 2019 | 4.560 | 4.560 | 4.400 | 4.440 | 32,027 | +0.00(+0.00%) |
Mar 27, 2019 | 4.480 | 4.520 | 4.400 | 4.440 | 32,804 | +0.00(+0.00%) |
Mar 26, 2019 | 4.400 | 4.480 | 4.400 | 4.440 | 59,635 | +0.04(+0.91%) |
Mar 25, 2019 | 4.600 | 4.600 | 4.400 | 4.400 | 53,748 | -0.32(-6.78%) |
Mar 22, 2019 | 4.720 | 4.800 | 4.600 | 4.720 | 65,150 | +0.00(+0.00%) |
Mar 21, 2019 | 4.520 | 4.800 | 4.510 | 4.720 | 54,179 | +0.20(+4.42%) |
Mar 20, 2019 | 4.560 | 4.600 | 4.400 | 4.520 | 31,712 | -0.04(-0.88%) |
Mar 19, 2019 | 4.480 | 4.752 | 4.400 | 4.560 | 81,555 | +0.24(+5.56%) |
Mar 18, 2019 | 4.440 | 4.476 | 4.240 | 4.320 | 28,615 | -0.12(-2.70%) |
Mar 15, 2019 | 4.440 | 4.480 | 4.320 | 4.440 | 43,700 | +0.04(+0.91%) |
Mar 14, 2019 | 4.520 | 4.520 | 4.240 | 4.400 | 27,359 | +0.00(+0.00%) |
Mar 13, 2019 | 4.600 | 4.600 | 4.360 | 4.400 | 41,969 | -0.08(-1.79%) |
Mar 12, 2019 | 4.320 | 4.600 | 4.280 | 4.480 | 65,694 | +0.24(+5.66%) |
Mar 11, 2019 | 4.280 | 4.280 | 4.240 | 4.240 | 22,385 | -0.04(-0.93%) |
Mar 08, 2019 | 4.360 | 4.360 | 4.240 | 4.280 | 44,600 | -0.08(-1.83%) |
Mar 07, 2019 | 4.280 | 4.360 | 4.200 | 4.360 | 28,928 | +0.08(+1.87%) |
Mar 06, 2019 | 4.400 | 4.400 | 4.200 | 4.280 | 43,099 | -0.12(-2.73%) |
Mar 05, 2019 | 4.440 | 4.480 | 4.322 | 4.400 | 25,861 | -0.08(-1.79%) |
Mar 04, 2019 | 4.480 | 4.560 | 4.440 | 4.480 | 21,387 | +0.04(+0.90%) |