Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.578 | 3.676 | 3.570 | 3.660 | 31,358,646 | +0.08(+2.29%) |
May 30, 2019 | 3.554 | 3.627 | 3.549 | 3.578 | 23,827,622 | +0.03(+0.92%) |
May 29, 2019 | 3.529 | 3.583 | 3.513 | 3.545 | 24,384,736 | +0.06(+1.64%) |
May 28, 2019 | 3.513 | 3.578 | 3.488 | 3.488 | 23,878,674 | +0.00(+0.00%) |
May 24, 2019 | 3.480 | 3.504 | 3.423 | 3.488 | 23,324,002 | +0.00(+0.00%) |
May 23, 2019 | 3.455 | 3.537 | 3.447 | 3.488 | 28,075,056 | +0.01(+0.24%) |
May 22, 2019 | 3.480 | 3.521 | 3.455 | 3.480 | 44,264,648 | +0.03(+0.95%) |
May 21, 2019 | 3.349 | 3.480 | 3.316 | 3.447 | 23,660,448 | +0.14(+4.21%) |
May 20, 2019 | 3.292 | 3.341 | 3.275 | 3.308 | 46,345,332 | -0.01(-0.25%) |
May 17, 2019 | 3.365 | 3.414 | 3.283 | 3.316 | 46,483,980 | -0.07(-2.17%) |
May 16, 2019 | 3.357 | 3.431 | 3.349 | 3.390 | 39,329,424 | +0.00(+0.00%) |
May 15, 2019 | 3.406 | 3.439 | 3.386 | 3.390 | 27,911,058 | -0.11(-3.04%) |
May 14, 2019 | 3.513 | 3.521 | 3.451 | 3.496 | 41,950,472 | -0.02(-0.47%) |
May 13, 2019 | 3.513 | 3.537 | 3.480 | 3.513 | 45,905,572 | -0.07(-2.05%) |
May 10, 2019 | 3.619 | 3.644 | 3.537 | 3.586 | 24,009,036 | -0.03(-0.90%) |
May 09, 2019 | 3.652 | 3.685 | 3.603 | 3.619 | 32,594,902 | -0.11(-3.07%) |
May 08, 2019 | 3.685 | 3.750 | 3.676 | 3.734 | 60,269,704 | +0.07(+2.01%) |
May 07, 2019 | 3.685 | 3.685 | 3.529 | 3.660 | 57,834,868 | -0.07(-1.76%) |
May 06, 2019 | 3.693 | 3.766 | 3.676 | 3.725 | 19,971,894 | -0.02(-0.44%) |
May 03, 2019 | 3.742 | 3.754 | 3.676 | 3.742 | 30,922,028 | +0.01(+0.22%) |
May 02, 2019 | 3.775 | 3.832 | 3.709 | 3.734 | 28,925,930 | -0.07(-1.94%) |
May 01, 2019 | 3.848 | 3.897 | 3.795 | 3.807 | 16,061,017 | -0.05(-1.27%) |
Apr 30, 2019 | 3.848 | 3.873 | 3.766 | 3.857 | 31,188,890 | +0.02(+0.64%) |
Apr 29, 2019 | 3.807 | 3.848 | 3.783 | 3.832 | 31,862,228 | +0.05(+1.30%) |
Apr 26, 2019 | 3.766 | 3.816 | 3.742 | 3.783 | 19,673,378 | +0.00(+0.00%) |
Apr 25, 2019 | 3.668 | 3.799 | 3.635 | 3.783 | 31,239,646 | +0.14(+3.82%) |
Apr 24, 2019 | 3.635 | 3.656 | 3.562 | 3.644 | 26,520,322 | -0.04(-1.11%) |
Apr 23, 2019 | 3.652 | 3.717 | 3.652 | 3.685 | 24,720,286 | +0.06(+1.58%) |
Apr 22, 2019 | 3.545 | 3.668 | 3.541 | 3.627 | 29,540,440 | +0.06(+1.61%) |
Apr 18, 2019 | 3.521 | 3.570 | 3.496 | 3.570 | 30,268,868 | +0.02(+0.46%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.513 | 3.554 | 20,975,048 | -0.10(-2.69%) |
Apr 16, 2019 | 3.652 | 3.717 | 3.635 | 3.652 | 16,850,270 | -0.02(-0.45%) |
Apr 15, 2019 | 3.644 | 3.668 | 3.619 | 3.668 | 29,791,962 | +0.06(+1.59%) |
Apr 12, 2019 | 3.619 | 3.698 | 3.563 | 3.611 | 36,757,332 | -0.03(-0.90%) |
Apr 11, 2019 | 3.717 | 3.746 | 3.619 | 3.644 | 28,789,040 | -0.07(-1.98%) |
Apr 10, 2019 | 3.725 | 3.742 | 3.693 | 3.717 | 30,740,682 | -0.02(-0.44%) |
Apr 09, 2019 | 3.668 | 3.742 | 3.652 | 3.734 | 38,485,472 | +0.06(+1.56%) |
Apr 08, 2019 | 3.668 | 3.693 | 3.619 | 3.676 | 19,365,070 | +0.00(+0.00%) |
Apr 05, 2019 | 3.717 | 3.734 | 3.660 | 3.676 | 25,369,698 | -0.01(-0.22%) |
Apr 04, 2019 | 3.570 | 3.693 | 3.570 | 3.685 | 24,831,096 | +0.11(+3.21%) |
Apr 03, 2019 | 3.595 | 3.652 | 3.549 | 3.570 | 25,611,026 | +0.01(+0.23%) |
Apr 02, 2019 | 3.595 | 3.627 | 3.537 | 3.562 | 32,054,820 | +0.01(+0.23%) |
Apr 01, 2019 | 3.562 | 3.603 | 3.537 | 3.554 | 18,031,444 | +0.03(+0.93%) |
Mar 29, 2019 | 3.529 | 3.578 | 3.496 | 3.521 | 26,073,786 | +0.01(+0.23%) |
Mar 28, 2019 | 3.423 | 3.554 | 3.410 | 3.513 | 46,111,512 | +0.07(+2.14%) |
Mar 27, 2019 | 3.480 | 3.537 | 3.414 | 3.439 | 50,714,536 | -0.15(-4.11%) |
Mar 26, 2019 | 3.513 | 3.627 | 3.439 | 3.586 | 66,374,376 | +0.09(+2.58%) |
Mar 25, 2019 | 3.463 | 3.537 | 3.450 | 3.496 | 29,850,178 | -0.01(-0.23%) |
Mar 22, 2019 | 3.513 | 3.550 | 3.463 | 3.504 | 66,321,748 | -0.15(-4.04%) |
Mar 21, 2019 | 3.676 | 3.709 | 3.541 | 3.652 | 60,629,472 | -0.04(-1.11%) |
Mar 20, 2019 | 3.676 | 3.758 | 3.644 | 3.693 | 29,292,344 | -0.02(-0.44%) |
Mar 19, 2019 | 3.709 | 3.758 | 3.685 | 3.709 | 29,940,598 | +0.00(+0.00%) |
Mar 18, 2019 | 3.595 | 3.734 | 3.586 | 3.709 | 40,961,416 | +0.17(+4.86%) |
Mar 15, 2019 | 3.545 | 3.570 | 3.496 | 3.537 | 65,160,768 | +0.02(+0.70%) |
Mar 14, 2019 | 3.537 | 3.586 | 3.496 | 3.513 | 28,728,810 | -0.07(-2.05%) |
Mar 13, 2019 | 3.603 | 3.611 | 3.545 | 3.586 | 26,531,508 | -0.02(-0.68%) |
Mar 12, 2019 | 3.627 | 3.693 | 3.595 | 3.611 | 30,280,846 | -0.02(-0.45%) |
Mar 11, 2019 | 3.513 | 3.648 | 3.513 | 3.627 | 33,979,364 | +0.16(+4.48%) |
Mar 08, 2019 | 3.496 | 3.521 | 3.447 | 3.472 | 20,258,998 | -0.02(-0.47%) |
Mar 07, 2019 | 3.496 | 3.537 | 3.447 | 3.488 | 29,371,474 | +0.02(+0.71%) |
Mar 06, 2019 | 3.595 | 3.619 | 3.463 | 3.463 | 36,263,160 | -0.12(-3.42%) |
Mar 05, 2019 | 3.562 | 3.631 | 3.537 | 3.586 | 15,759,376 | +0.00(+0.00%) |
Mar 04, 2019 | 3.578 | 3.619 | 3.537 | 3.586 | 36,340,708 | -0.01(-0.23%) |