Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.330 | 3.460 | 3.221 | 3.390 | 4,652,900 | -0.06(-1.74%) |
May 30, 2019 | 3.530 | 3.612 | 3.380 | 3.450 | 4,166,456 | -0.06(-1.71%) |
May 29, 2019 | 3.300 | 3.530 | 3.260 | 3.510 | 5,519,505 | +0.09(+2.63%) |
May 28, 2019 | 3.620 | 3.630 | 3.380 | 3.420 | 5,099,145 | -0.25(-6.81%) |
May 24, 2019 | 3.660 | 3.770 | 3.410 | 3.670 | 5,378,000 | +0.07(+1.94%) |
May 23, 2019 | 3.840 | 3.840 | 3.550 | 3.600 | 4,121,735 | -0.35(-8.86%) |
May 22, 2019 | 4.130 | 4.200 | 3.900 | 3.950 | 4,047,665 | -0.26(-6.18%) |
May 21, 2019 | 4.060 | 4.250 | 4.010 | 4.210 | 4,251,797 | +0.19(+4.73%) |
May 20, 2019 | 3.950 | 4.070 | 3.920 | 4.020 | 3,020,181 | +0.05(+1.26%) |
May 17, 2019 | 4.120 | 4.190 | 3.895 | 3.970 | 4,098,500 | -0.21(-5.02%) |
May 16, 2019 | 4.300 | 4.350 | 4.160 | 4.180 | 2,143,451 | -0.09(-2.11%) |
May 15, 2019 | 4.070 | 4.289 | 3.970 | 4.270 | 1,966,491 | +0.15(+3.64%) |
May 14, 2019 | 3.990 | 4.130 | 3.980 | 4.120 | 1,980,748 | +0.16(+4.04%) |
May 13, 2019 | 4.200 | 4.260 | 3.870 | 3.960 | 2,906,929 | -0.28(-6.60%) |
May 10, 2019 | 4.310 | 4.335 | 4.130 | 4.240 | 2,241,000 | -0.07(-1.62%) |
May 09, 2019 | 4.300 | 4.390 | 4.240 | 4.310 | 1,745,409 | -0.06(-1.37%) |
May 08, 2019 | 4.420 | 4.510 | 4.270 | 4.370 | 3,956,358 | -0.04(-0.91%) |
May 07, 2019 | 4.500 | 4.510 | 4.260 | 4.410 | 3,795,704 | -0.15(-3.29%) |
May 06, 2019 | 4.420 | 4.580 | 4.310 | 4.560 | 4,357,610 | -0.02(-0.44%) |
May 03, 2019 | 4.160 | 4.645 | 4.100 | 4.580 | 7,676,500 | +0.32(+7.51%) |
May 02, 2019 | 4.430 | 4.510 | 4.240 | 4.260 | 4,641,621 | -0.15(-3.40%) |
May 01, 2019 | 4.710 | 4.760 | 4.440 | 4.410 | 2,817,417 | -0.29(-6.17%) |
Apr 30, 2019 | 4.770 | 4.800 | 4.630 | 4.700 | 3,535,670 | -0.03(-0.63%) |
Apr 29, 2019 | 4.850 | 4.900 | 4.670 | 4.730 | 4,321,795 | -0.09(-1.87%) |
Apr 26, 2019 | 5.110 | 5.125 | 4.700 | 4.820 | 5,215,400 | -0.35(-6.77%) |
Apr 25, 2019 | 5.290 | 5.430 | 5.120 | 5.170 | 3,414,155 | -0.07(-1.34%) |
Apr 24, 2019 | 5.480 | 5.490 | 5.230 | 5.240 | 7,593,718 | -0.24(-4.38%) |
Apr 23, 2019 | 5.610 | 5.670 | 5.360 | 5.480 | 4,685,208 | -0.11(-1.97%) |
Apr 22, 2019 | 5.130 | 5.600 | 5.090 | 5.590 | 6,263,856 | +0.53(+10.47%) |
Apr 18, 2019 | 5.060 | 5.220 | 5.040 | 5.060 | 4,482,300 | +0.00(+0.00%) |
Apr 17, 2019 | 5.040 | 5.135 | 4.870 | 5.060 | 5,404,191 | +0.04(+0.80%) |
Apr 16, 2019 | 5.060 | 5.098 | 4.880 | 5.020 | 2,915,275 | +0.01(+0.20%) |
Apr 15, 2019 | 5.110 | 5.150 | 4.950 | 5.010 | 3,588,101 | -0.11(-2.15%) |
Apr 12, 2019 | 5.140 | 5.240 | 5.000 | 5.120 | 4,840,500 | +0.22(+4.49%) |
Apr 11, 2019 | 5.060 | 5.080 | 4.860 | 4.900 | 5,411,907 | -0.18(-3.54%) |
Apr 10, 2019 | 5.030 | 5.115 | 4.940 | 5.080 | 3,463,019 | +0.07(+1.40%) |
Apr 09, 2019 | 5.310 | 5.370 | 4.980 | 5.010 | 5,099,091 | -0.35(-6.53%) |
Apr 08, 2019 | 5.350 | 5.520 | 5.210 | 5.360 | 4,350,535 | +0.06(+1.13%) |
Apr 05, 2019 | 4.860 | 5.428 | 4.860 | 5.300 | 7,042,300 | +0.41(+8.38%) |
Apr 04, 2019 | 4.210 | 4.950 | 4.210 | 4.890 | 6,360,787 | +0.61(+14.25%) |
Apr 03, 2019 | 4.330 | 4.345 | 4.190 | 4.280 | 5,484,082 | +0.03(+0.71%) |
Apr 02, 2019 | 4.400 | 4.460 | 4.240 | 4.250 | 5,924,868 | -0.12(-2.75%) |
Apr 01, 2019 | 4.310 | 4.460 | 4.230 | 4.370 | 4,585,014 | +0.14(+3.31%) |
Mar 29, 2019 | 4.210 | 4.335 | 4.130 | 4.230 | 11,623,700 | +0.06(+1.44%) |
Mar 28, 2019 | 4.140 | 4.190 | 4.040 | 4.170 | 6,281,345 | -0.01(-0.24%) |
Mar 27, 2019 | 4.240 | 4.290 | 3.995 | 4.180 | 3,680,202 | -0.05(-1.18%) |
Mar 26, 2019 | 4.200 | 4.310 | 4.130 | 4.230 | 3,364,955 | +0.08(+1.93%) |
Mar 25, 2019 | 4.160 | 4.170 | 4.010 | 4.150 | 6,513,813 | -0.04(-0.95%) |
Mar 22, 2019 | 4.410 | 4.410 | 4.150 | 4.190 | 3,935,600 | -0.27(-6.05%) |
Mar 21, 2019 | 4.400 | 4.480 | 4.330 | 4.460 | 4,971,553 | +0.07(+1.59%) |
Mar 20, 2019 | 4.280 | 4.460 | 4.160 | 4.390 | 9,578,944 | +0.10(+2.33%) |
Mar 19, 2019 | 4.270 | 4.320 | 4.210 | 4.290 | 2,877,890 | +0.05(+1.18%) |
Mar 18, 2019 | 3.990 | 4.300 | 3.940 | 4.240 | 3,814,756 | +0.28(+7.07%) |
Mar 15, 2019 | 4.050 | 4.110 | 3.950 | 3.960 | 7,089,100 | -0.12(-2.94%) |
Mar 14, 2019 | 4.020 | 4.130 | 3.990 | 4.080 | 2,683,752 | +0.04(+0.99%) |
Mar 13, 2019 | 3.860 | 4.080 | 3.860 | 4.040 | 3,561,025 | +0.23(+6.04%) |
Mar 12, 2019 | 3.780 | 3.880 | 3.730 | 3.810 | 4,949,094 | +0.05(+1.33%) |
Mar 11, 2019 | 3.630 | 3.780 | 3.525 | 3.760 | 6,348,007 | +0.14(+3.87%) |
Mar 08, 2019 | 3.770 | 3.795 | 3.580 | 3.620 | 6,301,100 | -0.24(-6.22%) |
Mar 07, 2019 | 3.880 | 3.925 | 3.740 | 3.860 | 6,825,094 | +0.00(+0.00%) |
Mar 06, 2019 | 4.090 | 4.100 | 3.710 | 3.860 | 4,207,779 | -0.27(-6.54%) |
Mar 05, 2019 | 4.330 | 4.330 | 4.065 | 4.130 | 3,695,120 | -0.12(-2.82%) |
Mar 04, 2019 | 4.230 | 4.300 | 4.120 | 4.250 | 2,911,512 | +0.09(+2.16%) |