Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.780 | 3.800 | 3.650 | 3.760 | 13,581,900 | -0.05(-1.31%) |
May 30, 2019 | 3.860 | 3.905 | 3.760 | 3.810 | 18,784,484 | -0.05(-1.30%) |
May 29, 2019 | 3.830 | 3.860 | 3.750 | 3.860 | 14,801,586 | +0.00(+0.00%) |
May 28, 2019 | 3.760 | 3.890 | 3.730 | 3.860 | 23,336,280 | +0.16(+4.32%) |
May 24, 2019 | 3.610 | 3.720 | 3.520 | 3.700 | 26,197,400 | +0.10(+2.78%) |
May 23, 2019 | 3.940 | 3.980 | 3.500 | 3.600 | 112,120,472 | +0.11(+3.15%) |
May 22, 2019 | 3.640 | 3.720 | 3.410 | 3.490 | 55,106,644 | +0.29(+9.06%) |
May 21, 2019 | 3.140 | 3.200 | 3.113 | 3.200 | 4,710,140 | +0.06(+1.91%) |
May 20, 2019 | 3.010 | 3.170 | 2.960 | 3.140 | 4,142,134 | +0.04(+1.29%) |
May 17, 2019 | 3.090 | 3.140 | 3.020 | 3.100 | 4,402,500 | -0.04(-1.27%) |
May 16, 2019 | 3.220 | 3.270 | 3.080 | 3.140 | 6,609,193 | -0.09(-2.79%) |
May 15, 2019 | 3.150 | 3.280 | 3.140 | 3.230 | 5,941,560 | +0.04(+1.25%) |
May 14, 2019 | 3.230 | 3.250 | 3.090 | 3.190 | 8,753,781 | +0.07(+2.24%) |
May 13, 2019 | 3.120 | 3.250 | 3.000 | 3.120 | 12,932,673 | -0.09(-2.80%) |
May 10, 2019 | 2.880 | 3.240 | 2.870 | 3.210 | 16,570,000 | +0.31(+10.69%) |
May 09, 2019 | 2.900 | 2.940 | 2.720 | 2.900 | 6,840,061 | -0.03(-1.02%) |
May 08, 2019 | 3.050 | 3.050 | 2.920 | 2.930 | 5,255,075 | -0.12(-3.93%) |
May 07, 2019 | 2.980 | 3.065 | 2.940 | 3.050 | 4,776,526 | +0.03(+0.99%) |
May 06, 2019 | 2.800 | 3.060 | 2.780 | 3.020 | 9,080,542 | +0.16(+5.59%) |
May 03, 2019 | 2.840 | 2.885 | 2.800 | 2.860 | 4,328,900 | +0.04(+1.42%) |
May 02, 2019 | 2.920 | 2.990 | 2.820 | 2.820 | 6,983,462 | -0.33(-10.48%) |
May 01, 2019 | 3.160 | 3.230 | 3.115 | 3.150 | 8,633,382 | -0.03(-0.94%) |
Apr 30, 2019 | 3.220 | 3.310 | 3.040 | 3.180 | 8,470,543 | -0.04(-1.24%) |
Apr 29, 2019 | 3.150 | 3.270 | 3.080 | 3.220 | 7,708,736 | +0.03(+0.94%) |
Apr 26, 2019 | 3.050 | 3.195 | 2.940 | 3.190 | 7,339,200 | +0.13(+4.25%) |
Apr 25, 2019 | 2.960 | 3.200 | 2.900 | 3.060 | 11,595,929 | +0.10(+3.38%) |
Apr 24, 2019 | 2.890 | 2.970 | 2.730 | 2.960 | 6,058,755 | +0.05(+1.72%) |
Apr 23, 2019 | 2.610 | 2.940 | 2.560 | 2.910 | 11,486,617 | +0.31(+11.92%) |
Apr 22, 2019 | 2.640 | 2.690 | 2.560 | 2.600 | 3,918,457 | -0.04(-1.52%) |
Apr 18, 2019 | 2.680 | 2.710 | 2.610 | 2.640 | 2,149,400 | -0.04(-1.49%) |
Apr 17, 2019 | 2.720 | 2.730 | 2.610 | 2.680 | 3,952,730 | -0.03(-1.11%) |
Apr 16, 2019 | 2.810 | 2.815 | 2.680 | 2.710 | 2,804,117 | -0.09(-3.21%) |
Apr 15, 2019 | 2.870 | 2.885 | 2.770 | 2.800 | 2,996,812 | -0.05(-1.75%) |
Apr 12, 2019 | 2.900 | 2.915 | 2.840 | 2.850 | 6,142,600 | -0.02(-0.70%) |
Apr 11, 2019 | 2.930 | 2.950 | 2.855 | 2.870 | 1,789,494 | -0.08(-2.71%) |
Apr 10, 2019 | 2.850 | 2.960 | 2.820 | 2.950 | 3,081,220 | +0.12(+4.24%) |
Apr 09, 2019 | 2.880 | 2.910 | 2.815 | 2.830 | 3,836,407 | -0.05(-1.74%) |
Apr 08, 2019 | 2.970 | 2.975 | 2.860 | 2.880 | 4,908,871 | -0.09(-3.03%) |
Apr 05, 2019 | 2.920 | 3.040 | 2.910 | 2.970 | 6,831,500 | +0.06(+2.06%) |
Apr 04, 2019 | 2.900 | 2.950 | 2.890 | 2.910 | 3,077,974 | +0.01(+0.34%) |
Apr 03, 2019 | 2.930 | 2.990 | 2.820 | 2.900 | 4,272,327 | -0.04(-1.36%) |
Apr 02, 2019 | 2.960 | 2.990 | 2.900 | 2.940 | 3,336,002 | +0.00(+0.00%) |
Apr 01, 2019 | 2.970 | 3.015 | 2.920 | 2.940 | 3,951,227 | +0.00(+0.00%) |
Mar 29, 2019 | 3.030 | 3.040 | 2.900 | 2.940 | 5,081,500 | -0.08(-2.65%) |
Mar 28, 2019 | 2.960 | 3.080 | 2.960 | 3.020 | 2,119,368 | +0.04(+1.34%) |
Mar 27, 2019 | 3.160 | 3.270 | 2.860 | 2.980 | 12,737,278 | -0.31(-9.42%) |
Mar 26, 2019 | 3.170 | 3.340 | 3.150 | 3.290 | 8,844,966 | +0.15(+4.78%) |
Mar 25, 2019 | 3.090 | 3.160 | 2.930 | 3.140 | 8,395,449 | +0.08(+2.61%) |
Mar 22, 2019 | 2.910 | 3.150 | 2.800 | 3.060 | 20,481,600 | +0.28(+10.07%) |
Mar 21, 2019 | 2.800 | 2.840 | 2.740 | 2.780 | 3,961,938 | -0.03(-1.07%) |
Mar 20, 2019 | 2.860 | 2.880 | 2.790 | 2.810 | 4,445,934 | -0.06(-2.09%) |
Mar 19, 2019 | 3.000 | 3.030 | 2.810 | 2.870 | 5,355,219 | -0.11(-3.69%) |
Mar 18, 2019 | 2.900 | 3.000 | 2.900 | 2.980 | 4,231,928 | +0.06(+2.05%) |
Mar 15, 2019 | 2.880 | 2.960 | 2.810 | 2.920 | 17,269,900 | +0.06(+2.10%) |
Mar 14, 2019 | 2.760 | 2.880 | 2.740 | 2.860 | 4,422,705 | +0.11(+4.00%) |
Mar 13, 2019 | 2.660 | 2.760 | 2.645 | 2.750 | 5,515,804 | +0.09(+3.38%) |
Mar 12, 2019 | 2.720 | 2.770 | 2.635 | 2.660 | 4,598,137 | -0.06(-2.21%) |
Mar 11, 2019 | 2.700 | 2.800 | 2.690 | 2.720 | 4,053,106 | +0.04(+1.49%) |
Mar 08, 2019 | 2.620 | 2.760 | 2.620 | 2.680 | 4,696,300 | -0.02(-0.74%) |
Mar 07, 2019 | 2.800 | 2.820 | 2.680 | 2.700 | 5,160,132 | -0.05(-1.82%) |
Mar 06, 2019 | 2.930 | 2.960 | 2.700 | 2.750 | 7,980,038 | -0.19(-6.46%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.890 | 2.940 | 4,458,670 | +0.05(+1.73%) |
Mar 04, 2019 | 3.240 | 3.280 | 2.870 | 2.890 | 12,653,517 | -0.31(-9.69%) |