Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.633 | 3.640 | 3.443 | 3.443 | 36,713 | -0.19(-5.24%) |
May 30, 2019 | 3.704 | 3.704 | 3.633 | 3.633 | 32,769 | -0.03(-0.77%) |
May 29, 2019 | 3.732 | 3.732 | 3.612 | 3.661 | 22,504 | -0.11(-2.99%) |
May 28, 2019 | 3.774 | 3.810 | 3.746 | 3.774 | 33,098 | +0.05(+1.33%) |
May 24, 2019 | 3.740 | 3.781 | 3.704 | 3.725 | 48,620 | -0.01(-0.38%) |
May 23, 2019 | 3.894 | 3.901 | 3.633 | 3.739 | 4,395,316 | -0.21(-5.36%) |
May 22, 2019 | 4.021 | 4.089 | 3.901 | 3.951 | 30,131 | -0.06(-1.58%) |
May 21, 2019 | 4.056 | 4.056 | 3.915 | 4.014 | 8,728 | +0.01(+0.31%) |
May 20, 2019 | 4.035 | 4.035 | 3.986 | 4.002 | 3,501 | -0.03(-0.65%) |
May 17, 2019 | 4.028 | 4.028 | 4.028 | 4.028 | 566 | +0.06(+1.47%) |
May 16, 2019 | 3.926 | 3.970 | 3.926 | 3.970 | 1,090 | -0.02(-0.41%) |
May 15, 2019 | 4.028 | 4.064 | 3.894 | 3.986 | 64,073 | -0.09(-2.25%) |
May 14, 2019 | 3.958 | 4.078 | 3.936 | 4.078 | 24,162 | +0.05(+1.23%) |
May 13, 2019 | 3.929 | 4.028 | 3.880 | 4.028 | 18,223 | +0.04(+0.88%) |
May 10, 2019 | 4.000 | 4.007 | 3.973 | 3.993 | 6,378 | +0.06(+1.55%) |
May 09, 2019 | 4.007 | 4.007 | 3.880 | 3.932 | 19,693 | -0.02(-0.47%) |
May 08, 2019 | 3.887 | 3.951 | 3.810 | 3.951 | 18,350 | +0.07(+1.82%) |
May 07, 2019 | 3.845 | 3.880 | 3.788 | 3.880 | 4,433 | -0.01(-0.18%) |
May 06, 2019 | 3.781 | 3.910 | 3.781 | 3.887 | 6,324 | +0.03(+0.68%) |
May 03, 2019 | 3.891 | 3.891 | 3.859 | 3.861 | 9,355 | +0.03(+0.79%) |
May 02, 2019 | 3.894 | 3.951 | 3.746 | 3.831 | 10,429 | +0.06(+1.47%) |
May 01, 2019 | 3.946 | 3.946 | 3.775 | 3.775 | 17,069 | -0.14(-3.66%) |
Apr 30, 2019 | 3.809 | 3.918 | 3.809 | 3.918 | 13,237 | +0.12(+3.14%) |
Apr 29, 2019 | 3.741 | 3.805 | 3.632 | 3.799 | 12,449 | +0.14(+3.82%) |
Apr 26, 2019 | 3.809 | 3.946 | 3.652 | 3.659 | 57,422 | -0.19(-4.96%) |
Apr 25, 2019 | 3.857 | 3.925 | 3.842 | 3.850 | 13,186 | -0.03(-0.70%) |
Apr 24, 2019 | 3.891 | 3.891 | 3.815 | 3.878 | 5,027 | +0.01(+0.35%) |
Apr 23, 2019 | 3.796 | 3.925 | 3.789 | 3.864 | 27,870 | +0.09(+2.35%) |
Apr 22, 2019 | 3.714 | 3.804 | 3.714 | 3.775 | 12,852 | +0.06(+1.65%) |
Apr 18, 2019 | 3.714 | 3.714 | 3.714 | 3.714 | 878 | -0.05(-1.27%) |
Apr 17, 2019 | 3.755 | 3.789 | 3.721 | 3.761 | 8,080 | +0.01(+0.18%) |
Apr 16, 2019 | 3.652 | 3.775 | 3.652 | 3.755 | 39,823 | +0.10(+2.80%) |
Apr 15, 2019 | 3.577 | 3.652 | 3.577 | 3.652 | 23,669 | +0.02(+0.56%) |
Apr 12, 2019 | 3.564 | 3.632 | 3.502 | 3.632 | 16,845 | +0.05(+1.33%) |
Apr 11, 2019 | 3.584 | 3.584 | 3.523 | 3.584 | 13,933 | +0.02(+0.57%) |
Apr 10, 2019 | 3.475 | 3.565 | 3.454 | 3.564 | 31,075 | +0.05(+1.36%) |
Apr 09, 2019 | 3.516 | 3.533 | 3.454 | 3.516 | 166,317 | -0.01(-0.19%) |
Apr 08, 2019 | 3.550 | 3.570 | 3.523 | 3.523 | 13,505 | -0.01(-0.39%) |
Apr 05, 2019 | 3.557 | 3.570 | 3.529 | 3.536 | 10,693 | +0.01(+0.39%) |
Apr 04, 2019 | 3.584 | 3.584 | 3.488 | 3.523 | 41,563 | -0.04(-1.01%) |
Apr 03, 2019 | 3.570 | 3.576 | 3.550 | 3.558 | 3,815 | -0.02(-0.53%) |
Apr 02, 2019 | 3.574 | 3.577 | 3.574 | 3.577 | 14,913 | -0.01(-0.19%) |
Apr 01, 2019 | 3.584 | 3.584 | 3.536 | 3.584 | 5,582 | +0.00(+0.00%) |
Mar 29, 2019 | 3.523 | 3.615 | 3.482 | 3.584 | 74,707 | +0.11(+3.11%) |
Mar 28, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 1,072 | +0.01(+0.23%) |
Mar 27, 2019 | 3.468 | 3.512 | 3.454 | 3.468 | 27,914 | +0.02(+0.59%) |
Mar 26, 2019 | 3.454 | 3.471 | 3.441 | 3.447 | 33,826 | +0.00(+0.00%) |
Mar 25, 2019 | 3.502 | 3.553 | 3.434 | 3.447 | 55,897 | -0.03(-0.98%) |
Mar 22, 2019 | 3.448 | 3.485 | 3.447 | 3.482 | 31,347 | +0.00(+0.00%) |
Mar 21, 2019 | 3.475 | 3.516 | 3.447 | 3.482 | 32,213 | +0.03(+0.79%) |
Mar 20, 2019 | 3.570 | 3.570 | 3.454 | 3.454 | 36,129 | -0.16(-4.53%) |
Mar 19, 2019 | 3.523 | 3.618 | 3.523 | 3.618 | 3,224 | +0.07(+1.92%) |
Mar 18, 2019 | 3.454 | 3.550 | 3.447 | 3.550 | 10,369 | +0.07(+1.96%) |
Mar 15, 2019 | 3.536 | 3.625 | 3.447 | 3.482 | 58,300 | -0.05(-1.35%) |
Mar 14, 2019 | 3.557 | 3.584 | 3.461 | 3.529 | 50,414 | -0.03(-0.77%) |
Mar 13, 2019 | 3.516 | 3.557 | 3.434 | 3.557 | 56,190 | +0.10(+2.96%) |
Mar 12, 2019 | 3.557 | 3.687 | 3.454 | 3.454 | 117,554 | -0.06(-1.75%) |
Mar 11, 2019 | 3.509 | 3.741 | 3.461 | 3.516 | 113,770 | -0.01(-0.39%) |
Mar 08, 2019 | 3.509 | 3.680 | 3.502 | 3.529 | 28,125 | +0.03(+0.78%) |
Mar 07, 2019 | 3.550 | 3.584 | 3.502 | 3.502 | 21,019 | -0.04(-1.16%) |
Mar 06, 2019 | 3.536 | 3.570 | 3.529 | 3.543 | 680,221 | +0.01(+0.39%) |
Mar 05, 2019 | 3.502 | 3.748 | 3.502 | 3.529 | 31,079 | -0.02(-0.66%) |
Mar 04, 2019 | 3.575 | 3.591 | 3.516 | 3.553 | 23,241 | +0.00(+0.08%) |