Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.260 | 3.260 | 3.167 | 3.200 | 307,200 | -0.10(-3.03%) |
May 30, 2019 | 3.360 | 3.400 | 3.270 | 3.300 | 262,707 | -0.06(-1.79%) |
May 29, 2019 | 3.420 | 3.510 | 3.340 | 3.360 | 288,276 | -0.08(-2.33%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.440 | 303,929 | +0.05(+1.47%) |
May 24, 2019 | 3.340 | 3.410 | 3.290 | 3.390 | 178,400 | +0.02(+0.59%) |
May 23, 2019 | 3.270 | 3.390 | 3.270 | 3.370 | 210,614 | +0.03(+0.90%) |
May 22, 2019 | 3.430 | 3.500 | 3.300 | 3.340 | 249,984 | -0.17(-4.84%) |
May 21, 2019 | 3.580 | 3.589 | 3.395 | 3.510 | 264,346 | -0.03(-0.85%) |
May 20, 2019 | 3.460 | 3.540 | 3.330 | 3.540 | 244,021 | +0.16(+4.73%) |
May 17, 2019 | 3.390 | 3.490 | 3.320 | 3.380 | 219,300 | -0.01(-0.29%) |
May 16, 2019 | 3.330 | 3.400 | 3.255 | 3.390 | 239,278 | +0.07(+2.11%) |
May 15, 2019 | 3.270 | 3.360 | 3.230 | 3.320 | 321,490 | +0.01(+0.30%) |
May 14, 2019 | 3.290 | 3.370 | 3.215 | 3.310 | 396,888 | -0.02(-0.60%) |
May 13, 2019 | 3.450 | 3.500 | 3.290 | 3.330 | 277,406 | -0.27(-7.50%) |
May 10, 2019 | 3.430 | 3.650 | 3.430 | 3.600 | 254,000 | +0.10(+2.86%) |
May 09, 2019 | 3.580 | 3.760 | 3.420 | 3.500 | 610,306 | -0.37(-9.56%) |
May 08, 2019 | 3.910 | 4.000 | 3.840 | 3.870 | 187,419 | -0.04(-1.02%) |
May 07, 2019 | 3.860 | 3.940 | 3.840 | 3.910 | 172,630 | -0.01(-0.26%) |
May 06, 2019 | 3.780 | 4.020 | 3.650 | 3.920 | 420,267 | +0.07(+1.82%) |
May 03, 2019 | 3.630 | 3.890 | 3.623 | 3.850 | 335,300 | +0.23(+6.35%) |
May 02, 2019 | 3.650 | 3.680 | 3.560 | 3.620 | 362,133 | -0.04(-1.09%) |
May 01, 2019 | 3.670 | 3.720 | 3.630 | 3.660 | 222,567 | -0.01(-0.27%) |
Apr 30, 2019 | 3.800 | 3.820 | 3.665 | 3.670 | 334,660 | -0.12(-3.17%) |
Apr 29, 2019 | 3.860 | 3.900 | 3.760 | 3.790 | 255,399 | -0.04(-1.04%) |
Apr 26, 2019 | 3.700 | 3.850 | 3.700 | 3.830 | 189,300 | +0.15(+4.08%) |
Apr 25, 2019 | 3.670 | 3.730 | 3.550 | 3.680 | 217,113 | -0.04(-1.08%) |
Apr 24, 2019 | 3.990 | 3.990 | 3.720 | 3.720 | 397,938 | -0.19(-4.86%) |
Apr 23, 2019 | 3.770 | 4.010 | 3.750 | 3.910 | 543,828 | +0.13(+3.44%) |
Apr 22, 2019 | 3.590 | 3.859 | 3.580 | 3.780 | 350,371 | +0.17(+4.71%) |
Apr 18, 2019 | 3.540 | 3.620 | 3.540 | 3.610 | 267,000 | +0.05(+1.40%) |
Apr 17, 2019 | 3.530 | 3.600 | 3.510 | 3.560 | 224,865 | +0.06(+1.71%) |
Apr 16, 2019 | 3.550 | 3.650 | 3.500 | 3.500 | 296,907 | -0.03(-0.85%) |
Apr 15, 2019 | 3.490 | 3.530 | 3.420 | 3.530 | 273,210 | +0.07(+2.02%) |
Apr 12, 2019 | 3.460 | 3.490 | 3.383 | 3.460 | 290,800 | +0.07(+2.06%) |
Apr 11, 2019 | 3.290 | 3.420 | 3.200 | 3.390 | 615,633 | +0.14(+4.31%) |
Apr 10, 2019 | 3.110 | 3.250 | 3.110 | 3.250 | 606,102 | +0.12(+3.83%) |
Apr 09, 2019 | 3.080 | 3.180 | 3.000 | 3.130 | 281,734 | +0.04(+1.29%) |
Apr 08, 2019 | 3.000 | 3.175 | 2.900 | 3.090 | 483,288 | +0.10(+3.34%) |
Apr 05, 2019 | 2.860 | 3.000 | 2.850 | 2.990 | 197,100 | +0.14(+4.91%) |
Apr 04, 2019 | 2.810 | 2.870 | 2.770 | 2.850 | 175,624 | +0.04(+1.42%) |
Apr 03, 2019 | 2.820 | 2.850 | 2.780 | 2.810 | 114,042 | +0.02(+0.72%) |
Apr 02, 2019 | 2.830 | 2.850 | 2.710 | 2.790 | 243,709 | -0.06(-2.11%) |
Apr 01, 2019 | 2.880 | 2.880 | 2.820 | 2.850 | 105,396 | +0.02(+0.71%) |
Mar 29, 2019 | 2.760 | 2.870 | 2.760 | 2.830 | 248,300 | +0.03(+1.07%) |
Mar 28, 2019 | 2.860 | 2.870 | 2.770 | 2.800 | 79,958 | -0.02(-0.71%) |
Mar 27, 2019 | 2.820 | 2.870 | 2.770 | 2.820 | 113,171 | -0.05(-1.74%) |
Mar 26, 2019 | 2.820 | 2.880 | 2.780 | 2.870 | 101,350 | +0.09(+3.24%) |
Mar 25, 2019 | 2.810 | 2.830 | 2.730 | 2.780 | 134,705 | -0.04(-1.42%) |
Mar 22, 2019 | 2.880 | 2.945 | 2.810 | 2.820 | 391,400 | -0.11(-3.75%) |
Mar 21, 2019 | 2.930 | 3.010 | 2.920 | 2.930 | 119,598 | -0.02(-0.68%) |
Mar 20, 2019 | 2.990 | 3.020 | 2.920 | 2.950 | 126,209 | -0.01(-0.34%) |
Mar 19, 2019 | 3.070 | 3.120 | 2.940 | 2.960 | 162,645 | -0.09(-2.95%) |
Mar 18, 2019 | 2.970 | 3.080 | 2.940 | 3.050 | 319,260 | +0.08(+2.69%) |
Mar 15, 2019 | 2.650 | 3.000 | 2.650 | 2.970 | 477,700 | +0.14(+4.95%) |
Mar 14, 2019 | 2.740 | 2.840 | 2.690 | 2.830 | 116,572 | +0.06(+2.17%) |
Mar 13, 2019 | 2.760 | 2.810 | 2.700 | 2.770 | 106,902 | +0.00(+0.00%) |
Mar 12, 2019 | 2.800 | 2.800 | 2.720 | 2.770 | 72,629 | -0.02(-0.72%) |
Mar 11, 2019 | 2.750 | 2.820 | 2.722 | 2.790 | 126,582 | +0.08(+2.95%) |
Mar 08, 2019 | 2.710 | 2.790 | 2.680 | 2.710 | 107,500 | -0.04(-1.45%) |
Mar 07, 2019 | 2.760 | 2.780 | 2.680 | 2.750 | 137,761 | +0.00(+0.00%) |
Mar 06, 2019 | 2.860 | 2.890 | 2.730 | 2.750 | 156,532 | -0.09(-3.17%) |
Mar 05, 2019 | 2.870 | 2.920 | 2.800 | 2.840 | 196,416 | -0.03(-1.05%) |
Mar 04, 2019 | 2.950 | 2.990 | 2.860 | 2.870 | 155,567 | -0.11(-3.69%) |