Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 2.970 | 2.813 | 2.840 | 5,449,500 | +0.01(+0.35%) |
May 30, 2019 | 2.850 | 2.900 | 2.810 | 2.830 | 3,734,798 | -0.02(-0.70%) |
May 29, 2019 | 2.800 | 2.880 | 2.800 | 2.850 | 3,298,393 | +0.03(+1.06%) |
May 28, 2019 | 2.830 | 2.890 | 2.780 | 2.820 | 3,052,613 | -0.05(-1.74%) |
May 24, 2019 | 2.880 | 2.930 | 2.830 | 2.870 | 3,185,800 | +0.00(+0.00%) |
May 23, 2019 | 2.990 | 3.020 | 2.850 | 2.870 | 2,772,392 | -0.04(-1.37%) |
May 22, 2019 | 2.990 | 3.040 | 2.880 | 2.910 | 2,327,587 | -0.04(-1.36%) |
May 21, 2019 | 2.920 | 2.970 | 2.830 | 2.950 | 2,623,941 | -0.01(-0.34%) |
May 20, 2019 | 3.040 | 3.070 | 2.950 | 2.960 | 2,212,805 | -0.12(-3.90%) |
May 17, 2019 | 3.050 | 3.090 | 3.000 | 3.080 | 2,824,600 | +0.00(+0.00%) |
May 16, 2019 | 3.170 | 3.180 | 3.030 | 3.080 | 2,631,101 | -0.09(-2.84%) |
May 15, 2019 | 3.190 | 3.210 | 3.110 | 3.170 | 1,624,982 | -0.01(-0.31%) |
May 14, 2019 | 3.220 | 3.250 | 3.100 | 3.180 | 2,142,514 | -0.04(-1.24%) |
May 13, 2019 | 3.150 | 3.250 | 3.070 | 3.220 | 3,703,737 | +0.09(+2.88%) |
May 10, 2019 | 3.310 | 3.348 | 3.120 | 3.130 | 3,388,600 | -0.19(-5.72%) |
May 09, 2019 | 3.370 | 3.410 | 3.290 | 3.320 | 2,099,142 | -0.06(-1.78%) |
May 08, 2019 | 3.510 | 3.535 | 3.310 | 3.380 | 2,224,597 | -0.11(-3.15%) |
May 07, 2019 | 3.360 | 3.530 | 3.330 | 3.490 | 2,618,641 | +0.11(+3.25%) |
May 06, 2019 | 3.350 | 3.420 | 3.325 | 3.380 | 4,173,447 | -0.01(-0.29%) |
May 03, 2019 | 3.340 | 3.470 | 3.240 | 3.390 | 3,193,100 | +0.15(+4.63%) |
May 02, 2019 | 3.330 | 3.365 | 3.180 | 3.240 | 4,129,950 | -0.18(-5.26%) |
May 01, 2019 | 3.550 | 3.590 | 3.370 | 3.420 | 3,673,188 | -0.19(-5.26%) |
Apr 30, 2019 | 3.680 | 3.700 | 3.570 | 3.610 | 2,361,696 | -0.04(-1.10%) |
Apr 29, 2019 | 3.700 | 3.705 | 3.560 | 3.650 | 1,849,507 | -0.08(-2.14%) |
Apr 26, 2019 | 3.570 | 3.740 | 3.570 | 3.730 | 2,342,800 | +0.16(+4.48%) |
Apr 25, 2019 | 3.640 | 3.740 | 3.530 | 3.570 | 2,898,115 | -0.06(-1.65%) |
Apr 24, 2019 | 3.590 | 3.690 | 3.470 | 3.630 | 3,249,851 | +0.06(+1.68%) |
Apr 23, 2019 | 3.490 | 3.650 | 3.480 | 3.570 | 4,001,188 | +0.03(+0.85%) |
Apr 22, 2019 | 3.690 | 3.700 | 3.460 | 3.540 | 3,901,164 | -0.14(-3.80%) |
Apr 18, 2019 | 3.750 | 3.850 | 3.650 | 3.680 | 2,978,700 | -0.08(-2.13%) |
Apr 17, 2019 | 3.770 | 3.825 | 3.700 | 3.760 | 3,719,005 | -0.01(-0.27%) |
Apr 16, 2019 | 3.890 | 3.890 | 3.750 | 3.770 | 3,065,261 | -0.13(-3.33%) |
Apr 15, 2019 | 3.830 | 3.950 | 3.815 | 3.900 | 2,594,185 | -0.04(-1.02%) |
Apr 12, 2019 | 4.050 | 4.140 | 3.910 | 3.940 | 4,708,200 | -0.14(-3.43%) |
Apr 11, 2019 | 4.110 | 4.200 | 4.044 | 4.080 | 2,444,094 | -0.09(-2.16%) |
Apr 10, 2019 | 4.120 | 4.275 | 4.120 | 4.170 | 2,690,910 | +0.03(+0.72%) |
Apr 09, 2019 | 4.270 | 4.290 | 4.110 | 4.140 | 2,440,806 | -0.09(-2.13%) |
Apr 08, 2019 | 4.170 | 4.280 | 4.150 | 4.230 | 3,061,123 | +0.13(+3.17%) |
Apr 05, 2019 | 4.090 | 4.140 | 3.980 | 4.100 | 2,260,200 | +0.02(+0.49%) |
Apr 04, 2019 | 3.870 | 4.110 | 3.760 | 4.080 | 3,293,853 | +0.20(+5.15%) |
Apr 03, 2019 | 3.950 | 3.995 | 3.870 | 3.880 | 2,017,416 | -0.04(-1.02%) |
Apr 02, 2019 | 3.950 | 4.010 | 3.910 | 3.920 | 2,204,251 | -0.01(-0.25%) |
Apr 01, 2019 | 4.090 | 4.160 | 3.910 | 3.930 | 3,679,142 | -0.15(-3.68%) |
Mar 29, 2019 | 4.320 | 4.340 | 4.060 | 4.080 | 3,910,300 | -0.16(-3.77%) |
Mar 28, 2019 | 4.360 | 4.390 | 4.160 | 4.240 | 3,004,699 | -0.21(-4.72%) |
Mar 27, 2019 | 4.580 | 4.644 | 4.440 | 4.450 | 2,829,462 | -0.14(-3.05%) |
Mar 26, 2019 | 4.620 | 4.620 | 4.460 | 4.590 | 2,421,251 | -0.05(-1.08%) |
Mar 25, 2019 | 4.600 | 4.675 | 4.570 | 4.640 | 2,165,058 | +0.08(+1.75%) |
Mar 22, 2019 | 4.600 | 4.700 | 4.520 | 4.560 | 2,395,400 | -0.06(-1.30%) |
Mar 21, 2019 | 4.700 | 4.760 | 4.530 | 4.620 | 2,455,986 | -0.06(-1.28%) |
Mar 20, 2019 | 4.660 | 4.710 | 4.500 | 4.680 | 3,078,556 | +0.03(+0.65%) |
Mar 19, 2019 | 4.700 | 4.740 | 4.650 | 4.650 | 3,316,721 | +0.01(+0.22%) |
Mar 18, 2019 | 4.740 | 4.870 | 4.630 | 4.640 | 2,956,616 | -0.09(-1.90%) |
Mar 15, 2019 | 4.670 | 4.780 | 4.610 | 4.730 | 6,532,300 | +0.11(+2.38%) |
Mar 14, 2019 | 4.740 | 4.790 | 4.600 | 4.620 | 2,560,751 | -0.27(-5.52%) |
Mar 13, 2019 | 4.850 | 5.020 | 4.830 | 4.890 | 3,495,671 | +0.08(+1.66%) |
Mar 12, 2019 | 4.690 | 4.860 | 4.690 | 4.810 | 2,446,668 | +0.18(+3.89%) |
Mar 11, 2019 | 4.680 | 4.720 | 4.530 | 4.630 | 2,554,475 | -0.04(-0.86%) |
Mar 08, 2019 | 4.740 | 4.850 | 4.520 | 4.670 | 4,396,400 | +0.11(+2.41%) |
Mar 07, 2019 | 4.610 | 4.620 | 4.480 | 4.560 | 2,630,516 | -0.09(-1.94%) |
Mar 06, 2019 | 4.850 | 4.890 | 4.600 | 4.650 | 2,945,487 | -0.22(-4.52%) |
Mar 05, 2019 | 4.850 | 4.890 | 4.710 | 4.870 | 2,920,788 | +0.07(+1.46%) |
Mar 04, 2019 | 4.740 | 4.820 | 4.610 | 4.800 | 3,555,667 | +0.06(+1.27%) |