Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.930 | 3.140 | 2.900 | 3.040 | 695,100 | +0.05(+1.67%) |
May 30, 2019 | 3.010 | 3.090 | 2.970 | 2.990 | 856,300 | -0.04(-1.32%) |
May 29, 2019 | 2.970 | 3.040 | 2.900 | 3.030 | 447,182 | +0.02(+0.66%) |
May 28, 2019 | 3.080 | 3.130 | 2.990 | 3.010 | 551,514 | -0.09(-2.90%) |
May 24, 2019 | 3.000 | 3.110 | 2.980 | 3.100 | 724,100 | +0.10(+3.33%) |
May 23, 2019 | 3.030 | 3.080 | 2.940 | 3.000 | 1,195,593 | -0.09(-2.91%) |
May 22, 2019 | 3.000 | 3.160 | 2.910 | 3.090 | 2,223,123 | -0.23(-6.93%) |
May 21, 2019 | 3.360 | 3.440 | 3.300 | 3.320 | 407,291 | -0.02(-0.60%) |
May 20, 2019 | 3.380 | 3.430 | 3.230 | 3.340 | 452,077 | -0.03(-0.89%) |
May 17, 2019 | 3.440 | 3.500 | 3.300 | 3.370 | 506,500 | -0.12(-3.44%) |
May 16, 2019 | 3.420 | 3.600 | 3.413 | 3.490 | 502,967 | +0.06(+1.75%) |
May 15, 2019 | 3.370 | 3.480 | 3.310 | 3.430 | 1,438,817 | +0.04(+1.18%) |
May 14, 2019 | 3.420 | 3.470 | 3.340 | 3.390 | 380,688 | -0.03(-0.88%) |
May 13, 2019 | 3.540 | 3.580 | 3.300 | 3.420 | 582,216 | -0.12(-3.39%) |
May 10, 2019 | 3.670 | 3.680 | 3.540 | 3.540 | 400,500 | -0.15(-4.07%) |
May 09, 2019 | 3.540 | 3.710 | 3.510 | 3.690 | 704,247 | +0.12(+3.36%) |
May 08, 2019 | 3.530 | 3.600 | 3.460 | 3.570 | 611,895 | +0.04(+1.13%) |
May 07, 2019 | 3.430 | 3.550 | 3.380 | 3.530 | 456,463 | +0.03(+0.86%) |
May 06, 2019 | 3.370 | 3.515 | 3.370 | 3.500 | 378,228 | +0.05(+1.45%) |
May 03, 2019 | 3.450 | 3.480 | 3.420 | 3.450 | 253,100 | +0.00(+0.00%) |
May 02, 2019 | 3.380 | 3.450 | 3.310 | 3.450 | 415,005 | +0.05(+1.47%) |
May 01, 2019 | 3.300 | 3.430 | 3.230 | 3.400 | 537,031 | +0.10(+3.03%) |
Apr 30, 2019 | 3.350 | 3.390 | 3.200 | 3.300 | 517,854 | -0.06(-1.79%) |
Apr 29, 2019 | 3.420 | 3.470 | 3.360 | 3.360 | 322,319 | -0.05(-1.47%) |
Apr 26, 2019 | 3.310 | 3.430 | 3.270 | 3.410 | 445,200 | +0.09(+2.71%) |
Apr 25, 2019 | 3.340 | 3.360 | 3.260 | 3.320 | 392,550 | -0.04(-1.19%) |
Apr 24, 2019 | 3.290 | 3.410 | 3.270 | 3.360 | 942,746 | +0.11(+3.38%) |
Apr 23, 2019 | 3.270 | 3.320 | 3.180 | 3.250 | 974,380 | -0.05(-1.52%) |
Apr 22, 2019 | 3.330 | 3.360 | 3.230 | 3.300 | 938,700 | -0.05(-1.49%) |
Apr 18, 2019 | 3.450 | 3.550 | 3.280 | 3.350 | 1,180,500 | -0.10(-2.90%) |
Apr 17, 2019 | 3.610 | 3.650 | 3.390 | 3.450 | 1,087,391 | -0.13(-3.63%) |
Apr 16, 2019 | 3.830 | 3.860 | 3.450 | 3.580 | 1,869,274 | -0.26(-6.77%) |
Apr 15, 2019 | 3.980 | 3.980 | 3.790 | 3.840 | 930,342 | -0.11(-2.78%) |
Apr 12, 2019 | 4.150 | 4.160 | 3.920 | 3.950 | 1,236,900 | -0.19(-4.59%) |
Apr 11, 2019 | 4.200 | 4.230 | 4.080 | 4.140 | 944,818 | -0.05(-1.19%) |
Apr 10, 2019 | 4.160 | 4.260 | 4.070 | 4.190 | 2,205,035 | +0.06(+1.45%) |
Apr 09, 2019 | 4.050 | 4.160 | 4.010 | 4.130 | 1,257,396 | +0.10(+2.48%) |
Apr 08, 2019 | 4.050 | 4.160 | 3.890 | 4.030 | 1,126,473 | -0.02(-0.49%) |
Apr 05, 2019 | 4.120 | 4.165 | 3.930 | 4.050 | 2,255,000 | -0.05(-1.22%) |
Apr 04, 2019 | 4.200 | 4.300 | 4.060 | 4.100 | 1,899,716 | -0.10(-2.38%) |
Apr 03, 2019 | 4.150 | 4.260 | 4.100 | 4.200 | 941,427 | +0.00(+0.00%) |
Apr 02, 2019 | 4.250 | 4.250 | 4.080 | 4.200 | 3,059,364 | -0.01(-0.24%) |
Apr 01, 2019 | 4.280 | 4.350 | 4.140 | 4.210 | 1,107,102 | +0.01(+0.24%) |
Mar 29, 2019 | 4.100 | 4.310 | 4.050 | 4.200 | 1,528,700 | +0.11(+2.69%) |
Mar 28, 2019 | 4.300 | 4.360 | 4.020 | 4.090 | 1,428,006 | -0.08(-1.92%) |
Mar 27, 2019 | 4.200 | 4.430 | 4.030 | 4.170 | 2,019,619 | +0.10(+2.46%) |
Mar 26, 2019 | 4.010 | 4.130 | 3.970 | 4.070 | 412,563 | +0.07(+1.75%) |
Mar 25, 2019 | 3.990 | 4.120 | 3.850 | 4.000 | 645,059 | +0.00(+0.00%) |
Mar 22, 2019 | 4.160 | 4.180 | 3.980 | 4.000 | 1,050,700 | -0.18(-4.31%) |
Mar 21, 2019 | 4.300 | 4.360 | 4.090 | 4.180 | 835,663 | -0.16(-3.69%) |
Mar 20, 2019 | 4.220 | 4.680 | 4.020 | 4.340 | 2,020,222 | +0.15(+3.58%) |
Mar 19, 2019 | 4.130 | 4.270 | 4.000 | 4.190 | 1,877,816 | +0.27(+6.89%) |
Mar 18, 2019 | 4.060 | 4.090 | 3.810 | 3.920 | 712,195 | -0.09(-2.24%) |
Mar 15, 2019 | 4.100 | 4.180 | 3.960 | 4.010 | 857,100 | -0.01(-0.25%) |
Mar 14, 2019 | 4.020 | 4.109 | 3.920 | 4.020 | 438,014 | +0.02(+0.50%) |
Mar 13, 2019 | 4.000 | 4.320 | 3.790 | 4.000 | 1,612,316 | +0.01(+0.25%) |
Mar 12, 2019 | 3.630 | 4.250 | 3.600 | 3.990 | 2,918,572 | +0.36(+9.92%) |
Mar 11, 2019 | 3.660 | 3.700 | 3.530 | 3.630 | 403,312 | +0.03(+0.83%) |
Mar 08, 2019 | 3.500 | 3.640 | 3.500 | 3.600 | 285,700 | +0.02(+0.56%) |
Mar 07, 2019 | 3.640 | 3.647 | 3.540 | 3.580 | 368,139 | -0.04(-1.10%) |
Mar 06, 2019 | 3.830 | 3.850 | 3.600 | 3.620 | 507,821 | -0.16(-4.23%) |
Mar 05, 2019 | 3.650 | 3.830 | 3.630 | 3.780 | 524,727 | +0.13(+3.56%) |
Mar 04, 2019 | 3.940 | 3.980 | 3.600 | 3.650 | 745,054 | -0.16(-4.20%) |