Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.010 | 3.450 | 3.010 | 3.370 | 58,700 | -0.08(-2.32%) |
May 30, 2019 | 3.340 | 3.506 | 3.300 | 3.450 | 45,927 | +0.11(+3.29%) |
May 29, 2019 | 3.380 | 3.530 | 3.318 | 3.340 | 128,781 | -0.19(-5.41%) |
May 28, 2019 | 3.520 | 3.600 | 3.444 | 3.531 | 97,568 | -0.04(-1.09%) |
May 24, 2019 | 3.626 | 3.670 | 3.500 | 3.570 | 48,100 | -0.02(-0.44%) |
May 23, 2019 | 3.620 | 3.650 | 3.470 | 3.586 | 74,108 | -0.07(-1.81%) |
May 22, 2019 | 3.590 | 3.730 | 3.550 | 3.652 | 82,083 | +0.02(+0.43%) |
May 21, 2019 | 3.450 | 3.675 | 3.434 | 3.636 | 147,532 | +0.02(+0.44%) |
May 20, 2019 | 3.505 | 3.730 | 3.500 | 3.620 | 54,096 | +0.17(+4.93%) |
May 17, 2019 | 3.395 | 3.490 | 3.395 | 3.450 | 27,000 | -0.06(-1.71%) |
May 16, 2019 | 3.550 | 3.580 | 3.430 | 3.510 | 110,645 | -0.07(-1.96%) |
May 15, 2019 | 3.700 | 3.708 | 3.560 | 3.580 | 27,893 | -0.09(-2.33%) |
May 14, 2019 | 3.550 | 3.716 | 3.540 | 3.665 | 26,846 | +0.12(+3.25%) |
May 13, 2019 | 3.518 | 3.720 | 3.478 | 3.550 | 51,018 | -0.19(-5.08%) |
May 10, 2019 | 3.776 | 3.776 | 3.640 | 3.740 | 33,100 | +0.02(+0.54%) |
May 09, 2019 | 3.820 | 3.820 | 3.520 | 3.720 | 81,785 | -0.09(-2.31%) |
May 08, 2019 | 3.750 | 3.960 | 3.750 | 3.808 | 50,262 | +0.05(+1.44%) |
May 07, 2019 | 3.990 | 3.990 | 3.742 | 3.754 | 57,176 | -0.21(-5.20%) |
May 06, 2019 | 3.780 | 4.070 | 3.780 | 3.960 | 121,125 | -0.06(-1.47%) |
May 03, 2019 | 3.647 | 4.020 | 3.598 | 4.019 | 146,000 | +0.40(+10.98%) |
May 02, 2019 | 3.450 | 3.630 | 3.398 | 3.622 | 132,058 | +0.20(+5.89%) |
May 01, 2019 | 3.440 | 3.440 | 3.342 | 3.420 | 90,609 | +0.01(+0.30%) |
Apr 30, 2019 | 3.400 | 3.470 | 3.344 | 3.410 | 89,644 | +0.01(+0.29%) |
Apr 29, 2019 | 3.534 | 3.552 | 3.343 | 3.400 | 144,783 | -0.15(-4.35%) |
Apr 26, 2019 | 3.040 | 3.568 | 3.040 | 3.554 | 69,700 | +0.04(+1.27%) |
Apr 25, 2019 | 3.490 | 3.540 | 3.273 | 3.510 | 152,545 | -0.04(-1.13%) |
Apr 24, 2019 | 3.750 | 3.750 | 3.483 | 3.550 | 117,309 | -0.21(-5.69%) |
Apr 23, 2019 | 3.850 | 3.910 | 3.682 | 3.764 | 214,805 | -0.22(-5.45%) |
Apr 22, 2019 | 4.140 | 4.200 | 3.893 | 3.981 | 93,620 | -0.14(-3.37%) |
Apr 18, 2019 | 4.070 | 4.260 | 4.000 | 4.120 | 54,700 | +0.08(+1.98%) |
Apr 17, 2019 | 4.163 | 4.250 | 3.932 | 4.040 | 54,848 | -0.19(-4.49%) |
Apr 16, 2019 | 3.910 | 4.230 | 3.900 | 4.230 | 70,469 | +0.34(+8.74%) |
Apr 15, 2019 | 3.820 | 3.890 | 3.720 | 3.890 | 53,438 | +0.11(+2.91%) |
Apr 12, 2019 | 3.827 | 3.850 | 3.750 | 3.780 | 52,900 | -0.05(-1.24%) |
Apr 11, 2019 | 3.930 | 3.960 | 3.750 | 3.828 | 65,812 | -0.01(-0.33%) |
Apr 10, 2019 | 3.780 | 4.010 | 3.750 | 3.840 | 212,427 | +0.09(+2.40%) |
Apr 09, 2019 | 3.914 | 3.940 | 3.700 | 3.750 | 93,140 | -0.14(-3.60%) |
Apr 08, 2019 | 4.150 | 4.150 | 3.800 | 3.890 | 134,197 | -0.09(-2.26%) |
Apr 05, 2019 | 4.180 | 4.200 | 3.896 | 3.980 | 158,900 | -0.12(-2.93%) |
Apr 04, 2019 | 4.344 | 4.370 | 3.972 | 4.100 | 92,844 | -0.25(-5.66%) |
Apr 03, 2019 | 4.410 | 4.410 | 4.296 | 4.346 | 38,039 | +0.00(+0.02%) |
Apr 02, 2019 | 4.450 | 4.500 | 4.300 | 4.345 | 95,271 | -0.11(-2.36%) |
Apr 01, 2019 | 4.300 | 4.480 | 4.200 | 4.450 | 80,050 | +0.14(+3.25%) |
Mar 29, 2019 | 4.050 | 4.350 | 4.050 | 4.310 | 70,300 | +0.22(+5.38%) |
Mar 28, 2019 | 4.230 | 4.230 | 4.038 | 4.090 | 37,390 | -0.11(-2.62%) |
Mar 27, 2019 | 4.250 | 4.319 | 4.040 | 4.200 | 74,510 | +0.01(+0.15%) |
Mar 26, 2019 | 4.210 | 4.484 | 4.144 | 4.194 | 102,167 | +0.03(+0.84%) |
Mar 25, 2019 | 4.270 | 4.270 | 4.050 | 4.159 | 89,341 | -0.13(-3.14%) |
Mar 22, 2019 | 4.440 | 4.440 | 4.220 | 4.294 | 65,500 | -0.12(-2.73%) |
Mar 21, 2019 | 4.310 | 4.490 | 4.310 | 4.414 | 57,480 | -0.02(-0.36%) |
Mar 20, 2019 | 4.566 | 4.606 | 4.400 | 4.430 | 27,514 | -0.13(-2.85%) |
Mar 19, 2019 | 4.660 | 4.670 | 4.500 | 4.560 | 40,268 | -0.09(-1.94%) |
Mar 18, 2019 | 4.380 | 4.680 | 4.380 | 4.650 | 133,181 | +0.17(+3.89%) |
Mar 15, 2019 | 4.504 | 4.680 | 4.460 | 4.476 | 29,000 | -0.04(-0.97%) |
Mar 14, 2019 | 4.582 | 4.610 | 4.419 | 4.520 | 34,643 | -0.13(-2.80%) |
Mar 13, 2019 | 4.609 | 4.680 | 4.590 | 4.650 | 22,359 | +0.00(+0.00%) |
Mar 12, 2019 | 4.520 | 4.750 | 4.520 | 4.650 | 39,659 | -0.05(-0.97%) |
Mar 11, 2019 | 4.610 | 4.700 | 4.545 | 4.695 | 50,064 | +0.10(+2.10%) |
Mar 08, 2019 | 4.590 | 4.696 | 4.424 | 4.599 | 31,000 | -0.00(-0.05%) |
Mar 07, 2019 | 4.575 | 4.717 | 4.521 | 4.601 | 29,061 | +0.10(+2.19%) |
Mar 06, 2019 | 4.340 | 4.540 | 4.340 | 4.502 | 28,925 | +0.14(+3.20%) |
Mar 05, 2019 | 4.760 | 4.760 | 4.000 | 4.363 | 129,952 | -0.37(-7.79%) |
Mar 04, 2019 | 4.790 | 4.860 | 4.550 | 4.731 | 75,250 | -0.07(-1.45%) |