Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.060 | 3.270 | 3.040 | 3.250 | 260,200 | +0.15(+4.84%) |
May 30, 2019 | 3.450 | 3.610 | 3.090 | 3.100 | 900,958 | -0.35(-10.14%) |
May 29, 2019 | 3.240 | 3.580 | 3.130 | 3.450 | 503,976 | +0.18(+5.50%) |
May 28, 2019 | 3.200 | 3.310 | 3.040 | 3.270 | 525,906 | +0.07(+2.19%) |
May 24, 2019 | 3.140 | 3.220 | 3.040 | 3.200 | 289,300 | +0.06(+1.91%) |
May 23, 2019 | 3.240 | 3.310 | 3.070 | 3.140 | 430,196 | -0.12(-3.68%) |
May 22, 2019 | 3.230 | 3.350 | 3.110 | 3.260 | 311,756 | +0.04(+1.24%) |
May 21, 2019 | 3.260 | 3.340 | 3.180 | 3.220 | 200,904 | -0.02(-0.62%) |
May 20, 2019 | 3.130 | 3.290 | 3.110 | 3.240 | 274,305 | +0.11(+3.51%) |
May 17, 2019 | 3.150 | 3.230 | 3.080 | 3.130 | 335,800 | -0.06(-1.88%) |
May 16, 2019 | 3.270 | 3.406 | 3.100 | 3.190 | 278,667 | -0.09(-2.74%) |
May 15, 2019 | 3.280 | 3.330 | 3.170 | 3.280 | 303,735 | -0.01(-0.30%) |
May 14, 2019 | 3.000 | 3.370 | 2.820 | 3.290 | 1,075,223 | +0.31(+10.40%) |
May 13, 2019 | 3.170 | 3.200 | 2.950 | 2.980 | 302,982 | -0.22(-6.88%) |
May 10, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 463,300 | -0.14(-4.19%) |
May 09, 2019 | 3.450 | 3.520 | 3.310 | 3.340 | 413,641 | -0.14(-4.02%) |
May 08, 2019 | 4.090 | 4.100 | 3.280 | 3.480 | 1,069,824 | -0.93(-21.09%) |
May 07, 2019 | 4.220 | 4.590 | 4.130 | 4.410 | 417,386 | +0.15(+3.52%) |
May 06, 2019 | 4.180 | 4.320 | 4.020 | 4.260 | 269,916 | +0.00(+0.00%) |
May 03, 2019 | 4.200 | 4.330 | 4.080 | 4.260 | 330,700 | +0.11(+2.65%) |
May 02, 2019 | 4.210 | 4.290 | 4.100 | 4.150 | 381,987 | -0.06(-1.43%) |
May 01, 2019 | 4.150 | 4.320 | 4.100 | 4.210 | 457,020 | +0.03(+0.72%) |
Apr 30, 2019 | 3.970 | 4.190 | 3.920 | 4.180 | 862,295 | +0.28(+7.18%) |
Apr 29, 2019 | 3.710 | 3.950 | 3.655 | 3.900 | 564,049 | +0.18(+4.84%) |
Apr 26, 2019 | 3.540 | 3.820 | 3.510 | 3.720 | 263,000 | +0.17(+4.79%) |
Apr 25, 2019 | 3.560 | 3.570 | 3.460 | 3.550 | 157,873 | -0.02(-0.56%) |
Apr 24, 2019 | 3.530 | 3.650 | 3.420 | 3.570 | 280,907 | +0.04(+1.13%) |
Apr 23, 2019 | 3.390 | 3.580 | 3.310 | 3.530 | 264,438 | +0.17(+5.06%) |
Apr 22, 2019 | 3.320 | 3.400 | 3.130 | 3.360 | 428,860 | -0.02(-0.59%) |
Apr 18, 2019 | 3.420 | 3.480 | 3.260 | 3.380 | 398,200 | -0.03(-0.88%) |
Apr 17, 2019 | 3.650 | 3.650 | 3.340 | 3.410 | 533,229 | -0.28(-7.59%) |
Apr 16, 2019 | 3.500 | 3.760 | 3.470 | 3.690 | 421,384 | +0.18(+5.13%) |
Apr 15, 2019 | 3.820 | 3.930 | 3.500 | 3.510 | 178,902 | -0.16(-4.36%) |
Apr 12, 2019 | 3.800 | 3.810 | 3.650 | 3.670 | 196,800 | -0.10(-2.65%) |
Apr 11, 2019 | 3.890 | 3.920 | 3.761 | 3.770 | 114,005 | -0.12(-3.08%) |
Apr 10, 2019 | 3.880 | 4.005 | 3.840 | 3.890 | 225,429 | +0.02(+0.52%) |
Apr 09, 2019 | 4.070 | 4.100 | 3.870 | 3.870 | 256,420 | -0.21(-5.15%) |
Apr 08, 2019 | 4.060 | 4.170 | 3.950 | 4.080 | 240,501 | +0.00(+0.00%) |
Apr 05, 2019 | 3.960 | 4.150 | 3.900 | 4.080 | 268,200 | +0.14(+3.55%) |
Apr 04, 2019 | 4.050 | 4.170 | 3.910 | 3.940 | 225,775 | -0.13(-3.19%) |
Apr 03, 2019 | 4.090 | 4.160 | 4.013 | 4.070 | 213,275 | +0.04(+0.99%) |
Apr 02, 2019 | 3.980 | 4.110 | 3.960 | 4.030 | 211,471 | +0.05(+1.26%) |
Apr 01, 2019 | 3.960 | 4.000 | 3.890 | 3.980 | 225,304 | +0.00(+0.00%) |
Mar 29, 2019 | 3.900 | 4.020 | 3.790 | 3.980 | 346,000 | +0.14(+3.65%) |
Mar 28, 2019 | 3.810 | 3.940 | 3.760 | 3.840 | 122,267 | +0.03(+0.79%) |
Mar 27, 2019 | 3.820 | 3.890 | 3.620 | 3.810 | 283,636 | -0.02(-0.52%) |
Mar 26, 2019 | 3.860 | 3.910 | 3.790 | 3.830 | 330,782 | -0.02(-0.52%) |
Mar 25, 2019 | 3.660 | 3.860 | 3.490 | 3.850 | 638,728 | +0.18(+4.90%) |
Mar 22, 2019 | 3.850 | 3.930 | 3.670 | 3.670 | 317,500 | -0.20(-5.17%) |
Mar 21, 2019 | 3.890 | 4.000 | 3.820 | 3.870 | 282,554 | -0.04(-1.02%) |
Mar 20, 2019 | 3.940 | 4.040 | 3.890 | 3.910 | 464,177 | +0.01(+0.26%) |
Mar 19, 2019 | 4.000 | 4.150 | 3.900 | 3.900 | 763,697 | -0.10(-2.50%) |
Mar 18, 2019 | 4.140 | 4.320 | 3.975 | 4.000 | 806,804 | -0.12(-2.91%) |
Mar 15, 2019 | 4.020 | 4.230 | 3.980 | 4.120 | 1,244,000 | +0.13(+3.26%) |
Mar 14, 2019 | 3.960 | 4.150 | 3.960 | 3.990 | 1,352,440 | +0.04(+1.01%) |
Mar 13, 2019 | 4.080 | 4.190 | 3.950 | 3.950 | 709,738 | -0.13(-3.19%) |
Mar 12, 2019 | 3.990 | 4.150 | 3.890 | 4.080 | 360,074 | +0.10(+2.51%) |
Mar 11, 2019 | 3.890 | 4.000 | 3.840 | 3.980 | 385,486 | +0.11(+2.84%) |
Mar 08, 2019 | 3.760 | 3.880 | 3.690 | 3.870 | 320,600 | +0.10(+2.65%) |
Mar 07, 2019 | 3.820 | 3.910 | 3.700 | 3.770 | 384,091 | -0.05(-1.31%) |
Mar 06, 2019 | 4.060 | 4.080 | 3.770 | 3.820 | 332,044 | -0.25(-6.14%) |
Mar 05, 2019 | 4.250 | 4.250 | 4.024 | 4.070 | 442,009 | -0.12(-2.86%) |
Mar 04, 2019 | 4.240 | 4.280 | 4.030 | 4.190 | 509,789 | -0.02(-0.48%) |