Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.730 | 3.870 | 3.640 | 3.770 | 698,900 | -0.02(-0.53%) |
May 30, 2019 | 3.660 | 3.830 | 3.640 | 3.790 | 1,075,030 | +0.12(+3.27%) |
May 29, 2019 | 3.820 | 3.840 | 3.620 | 3.670 | 1,230,459 | -0.17(-4.43%) |
May 28, 2019 | 3.840 | 3.935 | 3.820 | 3.840 | 584,835 | -0.02(-0.52%) |
May 24, 2019 | 3.980 | 4.020 | 3.817 | 3.860 | 693,500 | -0.08(-2.03%) |
May 23, 2019 | 3.860 | 3.960 | 3.810 | 3.940 | 616,107 | +0.04(+1.03%) |
May 22, 2019 | 3.850 | 3.940 | 3.840 | 3.900 | 593,630 | +0.02(+0.52%) |
May 21, 2019 | 3.930 | 4.005 | 3.850 | 3.880 | 1,007,209 | -0.02(-0.51%) |
May 20, 2019 | 3.930 | 3.940 | 3.820 | 3.900 | 475,409 | -0.06(-1.52%) |
May 17, 2019 | 4.090 | 4.097 | 3.930 | 3.960 | 577,700 | -0.13(-3.18%) |
May 16, 2019 | 4.060 | 4.120 | 4.060 | 4.090 | 698,152 | +0.03(+0.74%) |
May 15, 2019 | 3.870 | 4.060 | 3.870 | 4.060 | 948,786 | +0.19(+4.91%) |
May 14, 2019 | 3.770 | 3.940 | 3.740 | 3.870 | 1,247,024 | +0.12(+3.20%) |
May 13, 2019 | 3.730 | 3.790 | 3.650 | 3.750 | 636,573 | -0.07(-1.83%) |
May 10, 2019 | 3.750 | 3.890 | 3.650 | 3.820 | 878,100 | +0.02(+0.53%) |
May 09, 2019 | 3.840 | 3.890 | 3.650 | 3.800 | 888,572 | -0.09(-2.31%) |
May 08, 2019 | 3.930 | 3.990 | 3.840 | 3.890 | 720,040 | -0.06(-1.52%) |
May 07, 2019 | 4.050 | 4.060 | 3.860 | 3.950 | 780,408 | -0.11(-2.71%) |
May 06, 2019 | 3.960 | 4.130 | 3.850 | 4.060 | 1,033,573 | -0.01(-0.25%) |
May 03, 2019 | 3.930 | 4.180 | 3.900 | 4.070 | 1,253,100 | +0.18(+4.63%) |
May 02, 2019 | 4.010 | 4.120 | 3.800 | 3.890 | 1,215,006 | -0.08(-2.02%) |
May 01, 2019 | 3.800 | 4.040 | 3.760 | 3.970 | 2,267,467 | +0.19(+5.03%) |
Apr 30, 2019 | 3.650 | 3.800 | 3.590 | 3.780 | 1,089,450 | +0.13(+3.56%) |
Apr 29, 2019 | 3.640 | 3.750 | 3.600 | 3.650 | 1,116,772 | +0.05(+1.39%) |
Apr 26, 2019 | 3.550 | 3.640 | 3.530 | 3.600 | 618,000 | +0.03(+0.84%) |
Apr 25, 2019 | 3.590 | 3.620 | 3.520 | 3.570 | 348,269 | -0.02(-0.56%) |
Apr 24, 2019 | 3.560 | 3.640 | 3.520 | 3.590 | 459,703 | +0.03(+0.84%) |
Apr 23, 2019 | 3.570 | 3.660 | 3.510 | 3.560 | 628,294 | -0.01(-0.28%) |
Apr 22, 2019 | 3.430 | 3.580 | 3.430 | 3.570 | 471,434 | +0.14(+4.08%) |
Apr 18, 2019 | 3.500 | 3.550 | 3.400 | 3.430 | 577,600 | -0.07(-2.00%) |
Apr 17, 2019 | 3.620 | 3.630 | 3.450 | 3.500 | 657,124 | -0.07(-1.96%) |
Apr 16, 2019 | 3.440 | 3.670 | 3.430 | 3.570 | 1,180,592 | +0.07(+2.00%) |
Apr 15, 2019 | 3.460 | 3.560 | 3.300 | 3.500 | 971,852 | +0.01(+0.29%) |
Apr 12, 2019 | 3.540 | 3.600 | 3.400 | 3.490 | 902,100 | -0.07(-1.97%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.510 | 3.560 | 879,745 | -0.10(-2.73%) |
Apr 10, 2019 | 3.630 | 3.720 | 3.550 | 3.660 | 853,716 | -0.08(-2.14%) |
Apr 09, 2019 | 3.810 | 3.880 | 3.730 | 3.740 | 926,380 | -0.11(-2.86%) |
Apr 08, 2019 | 3.640 | 3.900 | 3.550 | 3.850 | 2,231,423 | +0.28(+7.84%) |
Apr 05, 2019 | 3.600 | 3.730 | 3.550 | 3.570 | 850,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.670 | 3.780 | 3.470 | 3.630 | 1,382,756 | -0.02(-0.55%) |
Apr 03, 2019 | 3.760 | 3.850 | 3.610 | 3.650 | 1,371,061 | -0.07(-1.88%) |
Apr 02, 2019 | 3.570 | 3.750 | 3.570 | 3.720 | 1,402,901 | +0.16(+4.49%) |
Apr 01, 2019 | 3.560 | 3.690 | 3.550 | 3.560 | 1,429,607 | +0.06(+1.71%) |
Mar 29, 2019 | 3.380 | 3.520 | 3.330 | 3.500 | 2,492,300 | +0.15(+4.48%) |
Mar 28, 2019 | 3.330 | 3.380 | 3.260 | 3.350 | 749,171 | +0.06(+1.82%) |
Mar 27, 2019 | 3.250 | 3.360 | 3.160 | 3.290 | 911,853 | +0.07(+2.17%) |
Mar 26, 2019 | 3.170 | 3.420 | 3.170 | 3.220 | 1,841,221 | +0.13(+4.21%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.070 | 3.090 | 3,180,534 | -0.51(-14.17%) |
Mar 22, 2019 | 3.770 | 3.780 | 3.450 | 3.600 | 1,195,700 | -0.17(-4.51%) |
Mar 21, 2019 | 3.620 | 3.820 | 3.620 | 3.770 | 1,378,005 | +0.15(+4.14%) |
Mar 20, 2019 | 3.630 | 3.670 | 3.500 | 3.620 | 1,716,586 | +0.07(+1.97%) |
Mar 19, 2019 | 3.500 | 3.970 | 3.480 | 3.550 | 4,513,813 | +0.16(+4.72%) |
Mar 18, 2019 | 3.150 | 3.460 | 3.100 | 3.390 | 2,242,029 | +0.33(+10.78%) |
Mar 15, 2019 | 3.160 | 3.190 | 3.020 | 3.060 | 1,160,000 | -0.09(-2.86%) |
Mar 14, 2019 | 3.130 | 3.220 | 3.080 | 3.150 | 1,106,985 | +0.04(+1.29%) |
Mar 13, 2019 | 3.150 | 3.250 | 3.110 | 3.110 | 1,067,789 | -0.04(-1.27%) |
Mar 12, 2019 | 3.060 | 3.190 | 3.040 | 3.150 | 642,548 | +0.10(+3.28%) |
Mar 11, 2019 | 3.120 | 3.150 | 3.050 | 3.050 | 690,377 | -0.05(-1.61%) |
Mar 08, 2019 | 3.130 | 3.176 | 3.038 | 3.100 | 800,300 | -0.05(-1.59%) |
Mar 07, 2019 | 3.210 | 3.263 | 3.130 | 3.150 | 552,403 | -0.06(-1.87%) |
Mar 06, 2019 | 3.280 | 3.330 | 3.150 | 3.210 | 878,450 | -0.07(-2.13%) |
Mar 05, 2019 | 3.280 | 3.310 | 3.190 | 3.280 | 666,135 | +0.02(+0.61%) |
Mar 04, 2019 | 3.350 | 3.440 | 3.140 | 3.260 | 1,819,916 | -0.01(-0.31%) |