Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.760 | 2.790 | 2.360 | 2.390 | 3,450,900 | -0.42(-14.95%) |
May 30, 2019 | 3.040 | 3.050 | 2.800 | 2.810 | 1,125,698 | -0.25(-8.17%) |
May 29, 2019 | 2.860 | 3.100 | 2.750 | 3.060 | 1,538,476 | -0.08(-2.55%) |
May 28, 2019 | 3.260 | 3.270 | 3.130 | 3.140 | 678,323 | -0.12(-3.68%) |
May 24, 2019 | 3.220 | 3.310 | 3.180 | 3.260 | 687,600 | +0.01(+0.31%) |
May 23, 2019 | 3.320 | 3.377 | 3.205 | 3.250 | 760,112 | -0.10(-2.99%) |
May 22, 2019 | 3.450 | 3.490 | 3.330 | 3.350 | 579,612 | -0.10(-2.90%) |
May 21, 2019 | 3.320 | 3.450 | 3.320 | 3.450 | 763,218 | +0.14(+4.23%) |
May 20, 2019 | 3.300 | 3.360 | 3.250 | 3.310 | 651,535 | -0.03(-0.90%) |
May 17, 2019 | 3.400 | 3.440 | 3.270 | 3.340 | 1,071,600 | -0.08(-2.34%) |
May 16, 2019 | 3.500 | 3.540 | 3.400 | 3.420 | 776,937 | -0.07(-2.01%) |
May 15, 2019 | 3.510 | 3.540 | 3.420 | 3.490 | 810,492 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.620 | 3.500 | 3.540 | 1,047,519 | -0.03(-0.84%) |
May 13, 2019 | 3.650 | 3.690 | 3.520 | 3.570 | 1,536,196 | -0.16(-4.29%) |
May 10, 2019 | 3.660 | 3.780 | 3.640 | 3.730 | 1,171,100 | -0.14(-3.62%) |
May 09, 2019 | 3.850 | 3.940 | 3.740 | 3.870 | 731,229 | -0.03(-0.77%) |
May 08, 2019 | 3.740 | 3.900 | 3.730 | 3.900 | 785,661 | +0.19(+5.12%) |
May 07, 2019 | 3.910 | 3.950 | 3.700 | 3.710 | 668,412 | -0.24(-6.08%) |
May 06, 2019 | 3.800 | 3.980 | 3.716 | 3.950 | 717,225 | +0.06(+1.54%) |
May 03, 2019 | 3.740 | 3.890 | 3.730 | 3.890 | 773,800 | +0.15(+4.01%) |
May 02, 2019 | 3.700 | 3.740 | 3.560 | 3.740 | 833,490 | +0.06(+1.63%) |
May 01, 2019 | 3.760 | 3.800 | 3.660 | 3.680 | 596,984 | -0.08(-2.13%) |
Apr 30, 2019 | 3.800 | 3.850 | 3.700 | 3.760 | 768,662 | -0.06(-1.57%) |
Apr 29, 2019 | 3.880 | 3.940 | 3.810 | 3.820 | 579,244 | -0.10(-2.55%) |
Apr 26, 2019 | 3.810 | 3.940 | 3.780 | 3.920 | 613,400 | +0.08(+2.08%) |
Apr 25, 2019 | 3.810 | 3.900 | 3.780 | 3.840 | 633,477 | +0.04(+1.05%) |
Apr 24, 2019 | 3.880 | 3.880 | 3.750 | 3.800 | 1,007,447 | -0.06(-1.55%) |
Apr 23, 2019 | 3.800 | 3.890 | 3.780 | 3.860 | 1,011,476 | +0.06(+1.58%) |
Apr 22, 2019 | 3.710 | 3.830 | 3.700 | 3.800 | 1,139,359 | +0.07(+1.88%) |
Apr 18, 2019 | 3.750 | 3.786 | 3.610 | 3.730 | 1,282,800 | +0.01(+0.27%) |
Apr 17, 2019 | 3.970 | 4.000 | 3.710 | 3.720 | 1,432,111 | -0.21(-5.34%) |
Apr 16, 2019 | 4.010 | 4.020 | 3.910 | 3.930 | 731,028 | -0.06(-1.50%) |
Apr 15, 2019 | 4.100 | 4.130 | 3.910 | 3.990 | 922,710 | -0.11(-2.68%) |
Apr 12, 2019 | 4.090 | 4.140 | 3.990 | 4.100 | 1,092,900 | +0.02(+0.49%) |
Apr 11, 2019 | 4.050 | 4.110 | 3.970 | 4.080 | 946,137 | +0.04(+0.99%) |
Apr 10, 2019 | 3.950 | 4.050 | 3.930 | 4.040 | 757,032 | +0.11(+2.80%) |
Apr 09, 2019 | 4.030 | 4.060 | 3.920 | 3.930 | 898,917 | -0.10(-2.48%) |
Apr 08, 2019 | 4.040 | 4.050 | 3.880 | 4.030 | 1,452,090 | +0.07(+1.77%) |
Apr 05, 2019 | 3.930 | 4.050 | 3.890 | 3.960 | 1,418,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.860 | 3.910 | 3.790 | 3.890 | 841,560 | +0.03(+0.78%) |
Apr 03, 2019 | 3.720 | 3.870 | 3.710 | 3.860 | 1,349,767 | +0.16(+4.32%) |
Apr 02, 2019 | 3.690 | 3.770 | 3.660 | 3.700 | 1,585,234 | +0.01(+0.27%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.660 | 3.690 | 1,235,351 | -0.04(-1.07%) |
Mar 29, 2019 | 3.670 | 3.740 | 3.610 | 3.730 | 1,016,700 | +0.09(+2.47%) |
Mar 28, 2019 | 3.610 | 3.660 | 3.560 | 3.640 | 874,221 | +0.02(+0.55%) |
Mar 27, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 870,957 | -0.11(-2.95%) |
Mar 26, 2019 | 3.800 | 3.800 | 3.670 | 3.730 | 1,544,781 | +0.11(+3.04%) |
Mar 25, 2019 | 3.610 | 3.690 | 3.510 | 3.620 | 1,328,934 | +0.00(+0.00%) |
Mar 22, 2019 | 3.700 | 3.710 | 3.520 | 3.620 | 1,904,200 | -0.10(-2.69%) |
Mar 21, 2019 | 3.840 | 3.910 | 3.540 | 3.720 | 2,454,089 | +0.12(+3.33%) |
Mar 20, 2019 | 3.600 | 3.680 | 3.570 | 3.600 | 881,911 | +0.00(+0.00%) |
Mar 19, 2019 | 3.520 | 3.620 | 3.480 | 3.600 | 821,311 | +0.08(+2.27%) |
Mar 18, 2019 | 3.560 | 3.600 | 3.440 | 3.520 | 774,046 | +0.00(+0.00%) |
Mar 15, 2019 | 3.620 | 3.620 | 3.490 | 3.520 | 2,770,100 | -0.10(-2.76%) |
Mar 14, 2019 | 3.600 | 3.640 | 3.590 | 3.620 | 733,174 | -0.03(-0.82%) |
Mar 13, 2019 | 3.350 | 3.670 | 3.020 | 3.650 | 2,585,383 | +0.09(+2.53%) |
Mar 12, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 832,618 | +0.04(+1.14%) |
Mar 11, 2019 | 3.360 | 3.530 | 3.310 | 3.520 | 1,217,190 | +0.18(+5.39%) |
Mar 08, 2019 | 3.500 | 3.540 | 3.330 | 3.340 | 1,475,100 | -0.21(-5.92%) |
Mar 07, 2019 | 3.420 | 3.550 | 3.310 | 3.550 | 1,193,493 | +0.13(+3.80%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.360 | 3.420 | 2,333,511 | -0.19(-5.26%) |
Mar 05, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 1,174,086 | -0.06(-1.63%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.590 | 3.670 | 1,839,007 | -0.12(-3.17%) |