Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.850 | 3.860 | 3.764 | 3.840 | 918,200 | -0.11(-2.78%) |
May 30, 2019 | 3.970 | 4.060 | 3.870 | 3.950 | 769,340 | +0.02(+0.51%) |
May 29, 2019 | 4.150 | 4.210 | 3.860 | 3.930 | 1,915,828 | -0.34(-7.96%) |
May 28, 2019 | 4.200 | 4.270 | 4.160 | 4.270 | 2,004,203 | +0.20(+4.91%) |
May 24, 2019 | 4.000 | 4.090 | 3.990 | 4.070 | 1,057,700 | +0.12(+3.04%) |
May 23, 2019 | 4.160 | 4.220 | 3.875 | 3.950 | 1,737,948 | -0.21(-5.05%) |
May 22, 2019 | 3.990 | 4.200 | 3.980 | 4.160 | 2,640,501 | +0.22(+5.58%) |
May 21, 2019 | 3.900 | 3.940 | 3.860 | 3.940 | 660,864 | +0.04(+1.03%) |
May 20, 2019 | 3.890 | 3.980 | 3.840 | 3.900 | 1,348,301 | +0.04(+1.04%) |
May 17, 2019 | 3.890 | 3.910 | 3.800 | 3.860 | 1,354,100 | +0.00(+0.00%) |
May 16, 2019 | 3.830 | 3.870 | 3.710 | 3.860 | 1,953,694 | +0.21(+5.75%) |
May 15, 2019 | 3.570 | 3.890 | 3.570 | 3.650 | 2,436,476 | +0.07(+1.96%) |
May 14, 2019 | 3.420 | 3.600 | 3.400 | 3.580 | 1,804,755 | +0.19(+5.60%) |
May 13, 2019 | 3.400 | 3.450 | 3.330 | 3.390 | 642,609 | -0.04(-1.17%) |
May 10, 2019 | 3.300 | 3.430 | 3.300 | 3.430 | 624,600 | +0.12(+3.63%) |
May 09, 2019 | 3.360 | 3.360 | 3.220 | 3.310 | 563,896 | -0.02(-0.60%) |
May 08, 2019 | 3.370 | 3.380 | 3.290 | 3.330 | 496,286 | -0.03(-0.89%) |
May 07, 2019 | 3.290 | 3.370 | 3.280 | 3.360 | 547,342 | +0.05(+1.51%) |
May 06, 2019 | 3.260 | 3.350 | 3.250 | 3.310 | 612,497 | -0.09(-2.65%) |
May 03, 2019 | 3.390 | 3.440 | 3.310 | 3.400 | 748,300 | +0.01(+0.29%) |
May 02, 2019 | 3.420 | 3.470 | 3.280 | 3.390 | 1,391,540 | +0.11(+3.35%) |
May 01, 2019 | 3.330 | 3.330 | 3.220 | 3.280 | 637,202 | -0.04(-1.20%) |
Apr 30, 2019 | 3.400 | 3.400 | 3.210 | 3.320 | 660,137 | +0.00(+0.00%) |
Apr 29, 2019 | 3.340 | 3.450 | 3.220 | 3.320 | 1,460,499 | +0.10(+3.11%) |
Apr 26, 2019 | 3.100 | 3.240 | 3.100 | 3.220 | 788,100 | +0.13(+4.21%) |
Apr 25, 2019 | 3.310 | 3.370 | 3.040 | 3.090 | 1,303,298 | -0.24(-7.21%) |
Apr 24, 2019 | 3.410 | 3.450 | 3.300 | 3.330 | 514,136 | -0.08(-2.35%) |
Apr 23, 2019 | 3.410 | 3.480 | 3.400 | 3.410 | 565,430 | -0.04(-1.16%) |
Apr 22, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 277,170 | -0.03(-0.86%) |
Apr 18, 2019 | 3.460 | 3.520 | 3.370 | 3.480 | 722,000 | -0.01(-0.29%) |
Apr 17, 2019 | 3.380 | 3.490 | 3.340 | 3.490 | 607,939 | +0.11(+3.25%) |
Apr 16, 2019 | 3.400 | 3.450 | 3.360 | 3.380 | 356,384 | +0.00(+0.00%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.380 | 505,846 | -0.04(-1.17%) |
Apr 12, 2019 | 3.440 | 3.460 | 3.390 | 3.420 | 340,300 | +0.03(+0.88%) |
Apr 11, 2019 | 3.560 | 3.560 | 3.300 | 3.390 | 709,574 | -0.01(-0.29%) |
Apr 10, 2019 | 3.510 | 3.540 | 3.380 | 3.400 | 469,754 | -0.11(-3.13%) |
Apr 09, 2019 | 3.510 | 3.530 | 3.405 | 3.510 | 804,751 | +0.00(+0.00%) |
Apr 08, 2019 | 3.370 | 3.550 | 3.350 | 3.510 | 1,219,006 | +0.14(+4.15%) |
Apr 05, 2019 | 3.320 | 3.370 | 3.280 | 3.370 | 608,100 | +0.07(+2.12%) |
Apr 04, 2019 | 3.130 | 3.380 | 3.090 | 3.300 | 1,500,761 | +0.21(+6.80%) |
Apr 03, 2019 | 3.040 | 3.150 | 3.040 | 3.090 | 631,114 | +0.05(+1.64%) |
Apr 02, 2019 | 3.020 | 3.070 | 3.020 | 3.040 | 233,331 | +0.00(+0.00%) |
Apr 01, 2019 | 3.040 | 3.075 | 3.000 | 3.040 | 353,132 | +0.03(+1.00%) |
Mar 29, 2019 | 3.030 | 3.074 | 3.000 | 3.010 | 265,300 | +0.00(+0.00%) |
Mar 28, 2019 | 3.010 | 3.120 | 3.010 | 3.010 | 473,923 | -0.01(-0.33%) |
Mar 27, 2019 | 3.000 | 3.030 | 2.970 | 3.020 | 353,759 | -0.02(-0.66%) |
Mar 26, 2019 | 3.080 | 3.080 | 2.990 | 3.040 | 334,370 | +0.02(+0.66%) |
Mar 25, 2019 | 3.010 | 3.060 | 2.935 | 3.020 | 684,065 | -0.05(-1.63%) |
Mar 22, 2019 | 3.150 | 3.150 | 2.990 | 3.070 | 634,500 | -0.07(-2.23%) |
Mar 21, 2019 | 3.260 | 3.260 | 3.130 | 3.140 | 339,014 | -0.13(-3.98%) |
Mar 20, 2019 | 3.270 | 3.290 | 3.150 | 3.270 | 867,837 | +0.00(+0.00%) |
Mar 19, 2019 | 3.220 | 3.320 | 3.200 | 3.270 | 1,116,707 | +0.07(+2.19%) |
Mar 18, 2019 | 3.080 | 3.200 | 3.070 | 3.200 | 744,333 | +0.14(+4.58%) |
Mar 15, 2019 | 3.150 | 3.170 | 3.030 | 3.060 | 599,500 | -0.07(-2.24%) |
Mar 14, 2019 | 3.090 | 3.220 | 3.090 | 3.130 | 741,472 | -0.07(-2.19%) |
Mar 13, 2019 | 3.240 | 3.270 | 3.170 | 3.200 | 559,192 | -0.03(-0.93%) |
Mar 12, 2019 | 3.190 | 3.270 | 3.140 | 3.230 | 688,811 | +0.12(+3.86%) |
Mar 11, 2019 | 2.940 | 3.160 | 2.940 | 3.110 | 963,650 | +0.14(+4.71%) |
Mar 08, 2019 | 3.030 | 3.090 | 2.930 | 2.970 | 623,500 | -0.12(-3.88%) |
Mar 07, 2019 | 2.980 | 3.090 | 2.850 | 3.090 | 1,540,709 | -0.22(-6.65%) |
Mar 06, 2019 | 3.390 | 3.390 | 3.280 | 3.310 | 637,526 | -0.07(-2.07%) |
Mar 05, 2019 | 3.450 | 3.460 | 3.360 | 3.380 | 606,233 | -0.05(-1.46%) |
Mar 04, 2019 | 3.600 | 3.640 | 3.400 | 3.430 | 1,189,711 | -0.16(-4.46%) |