Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
May 30, 2019 | 2.540 | 2.560 | 2.270 | 2.290 | 612,610 | -0.25(-9.84%) |
May 29, 2019 | 2.370 | 2.540 | 2.300 | 2.540 | 493,933 | +0.14(+5.83%) |
May 28, 2019 | 2.410 | 2.560 | 2.390 | 2.400 | 927,622 | +0.01(+0.42%) |
May 24, 2019 | 2.160 | 2.440 | 2.160 | 2.390 | 1,091,700 | +0.26(+12.21%) |
May 23, 2019 | 2.280 | 2.290 | 2.090 | 2.130 | 1,320,980 | -0.14(-6.17%) |
May 22, 2019 | 2.280 | 2.290 | 2.185 | 2.270 | 1,086,293 | +0.01(+0.44%) |
May 21, 2019 | 2.270 | 2.450 | 2.177 | 2.260 | 1,438,606 | +0.03(+1.35%) |
May 20, 2019 | 2.320 | 2.320 | 2.220 | 2.230 | 640,560 | -0.09(-3.88%) |
May 17, 2019 | 2.330 | 2.440 | 2.310 | 2.320 | 875,000 | -0.08(-3.33%) |
May 16, 2019 | 2.360 | 2.470 | 2.250 | 2.400 | 1,089,612 | +0.09(+3.90%) |
May 15, 2019 | 2.520 | 2.520 | 2.310 | 2.310 | 1,765,757 | -0.21(-8.33%) |
May 14, 2019 | 2.610 | 2.619 | 2.505 | 2.520 | 685,322 | +0.01(+0.40%) |
May 13, 2019 | 2.550 | 2.740 | 2.500 | 2.510 | 1,222,538 | -0.08(-3.09%) |
May 10, 2019 | 2.650 | 2.660 | 2.520 | 2.590 | 972,100 | -0.07(-2.63%) |
May 09, 2019 | 2.750 | 2.780 | 2.580 | 2.660 | 2,023,938 | -0.13(-4.66%) |
May 08, 2019 | 3.300 | 3.300 | 2.770 | 2.790 | 4,784,750 | -0.81(-22.50%) |
May 07, 2019 | 3.590 | 3.620 | 3.370 | 3.600 | 1,240,455 | +0.03(+0.84%) |
May 06, 2019 | 3.400 | 3.590 | 3.350 | 3.570 | 604,704 | +0.10(+2.88%) |
May 03, 2019 | 3.300 | 3.510 | 3.300 | 3.470 | 673,600 | +0.21(+6.44%) |
May 02, 2019 | 3.400 | 3.440 | 3.200 | 3.260 | 1,328,382 | -0.19(-5.51%) |
May 01, 2019 | 3.630 | 3.800 | 3.440 | 3.450 | 1,151,518 | -0.09(-2.54%) |
Apr 30, 2019 | 3.700 | 3.770 | 3.500 | 3.540 | 1,391,332 | -0.16(-4.32%) |
Apr 29, 2019 | 3.770 | 3.830 | 3.670 | 3.700 | 834,102 | -0.07(-1.86%) |
Apr 26, 2019 | 3.870 | 3.960 | 3.700 | 3.770 | 1,020,200 | -0.10(-2.58%) |
Apr 25, 2019 | 4.110 | 4.120 | 3.820 | 3.870 | 1,091,954 | -0.26(-6.30%) |
Apr 24, 2019 | 4.200 | 4.210 | 4.090 | 4.130 | 532,697 | -0.05(-1.20%) |
Apr 23, 2019 | 4.140 | 4.340 | 4.140 | 4.180 | 504,223 | -0.03(-0.71%) |
Apr 22, 2019 | 4.150 | 4.260 | 4.050 | 4.210 | 614,161 | +0.13(+3.19%) |
Apr 18, 2019 | 4.160 | 4.215 | 4.050 | 4.080 | 397,500 | -0.10(-2.39%) |
Apr 17, 2019 | 4.240 | 4.287 | 4.140 | 4.180 | 440,927 | -0.04(-0.95%) |
Apr 16, 2019 | 4.180 | 4.260 | 4.050 | 4.220 | 709,591 | +0.06(+1.44%) |
Apr 15, 2019 | 4.290 | 4.343 | 4.130 | 4.160 | 744,819 | -0.14(-3.26%) |
Apr 12, 2019 | 4.280 | 4.360 | 4.264 | 4.300 | 330,700 | +0.08(+1.90%) |
Apr 11, 2019 | 4.320 | 4.380 | 4.200 | 4.220 | 409,498 | -0.11(-2.54%) |
Apr 10, 2019 | 4.440 | 4.480 | 4.325 | 4.330 | 541,554 | -0.09(-2.04%) |
Apr 09, 2019 | 4.400 | 4.460 | 4.290 | 4.420 | 660,066 | +0.04(+0.91%) |
Apr 08, 2019 | 4.330 | 4.455 | 4.310 | 4.380 | 774,393 | +0.05(+1.15%) |
Apr 05, 2019 | 4.330 | 4.400 | 4.250 | 4.330 | 525,900 | +0.01(+0.23%) |
Apr 04, 2019 | 4.330 | 4.416 | 4.240 | 4.320 | 574,660 | -0.02(-0.46%) |
Apr 03, 2019 | 4.500 | 4.650 | 4.300 | 4.340 | 897,975 | -0.17(-3.77%) |
Apr 02, 2019 | 4.430 | 4.520 | 4.331 | 4.510 | 848,837 | +0.06(+1.35%) |
Apr 01, 2019 | 4.460 | 4.540 | 4.430 | 4.450 | 1,064,946 | +0.00(+0.00%) |
Mar 29, 2019 | 4.560 | 4.600 | 4.400 | 4.450 | 543,400 | -0.07(-1.55%) |
Mar 28, 2019 | 4.430 | 4.570 | 4.360 | 4.520 | 484,896 | +0.16(+3.67%) |
Mar 27, 2019 | 4.480 | 4.530 | 4.350 | 4.360 | 425,889 | -0.11(-2.46%) |
Mar 26, 2019 | 4.390 | 4.550 | 4.380 | 4.470 | 544,005 | +0.15(+3.47%) |
Mar 25, 2019 | 4.470 | 4.580 | 4.290 | 4.320 | 1,231,473 | -0.25(-5.47%) |
Mar 22, 2019 | 4.850 | 4.940 | 4.480 | 4.570 | 1,274,100 | -0.34(-6.92%) |
Mar 21, 2019 | 4.640 | 4.990 | 4.550 | 4.910 | 1,415,508 | +0.26(+5.59%) |
Mar 20, 2019 | 4.400 | 4.730 | 4.350 | 4.650 | 858,980 | +0.22(+4.97%) |
Mar 19, 2019 | 4.650 | 4.700 | 4.420 | 4.430 | 799,048 | -0.21(-4.53%) |
Mar 18, 2019 | 4.220 | 4.670 | 4.220 | 4.640 | 1,765,183 | +0.40(+9.43%) |
Mar 15, 2019 | 4.260 | 4.370 | 4.100 | 4.240 | 1,345,000 | -0.05(-1.17%) |
Mar 14, 2019 | 4.300 | 4.490 | 4.250 | 4.290 | 824,375 | -0.01(-0.23%) |
Mar 13, 2019 | 4.240 | 4.300 | 4.150 | 4.300 | 653,102 | +0.12(+2.87%) |
Mar 12, 2019 | 4.050 | 4.240 | 3.995 | 4.180 | 955,644 | +0.17(+4.24%) |
Mar 11, 2019 | 3.700 | 4.025 | 3.700 | 4.010 | 913,157 | +0.32(+8.67%) |
Mar 08, 2019 | 3.750 | 3.750 | 3.625 | 3.690 | 762,100 | -0.10(-2.64%) |
Mar 07, 2019 | 3.660 | 3.790 | 3.630 | 3.790 | 463,534 | +0.11(+2.99%) |
Mar 06, 2019 | 3.810 | 3.850 | 3.680 | 3.680 | 779,612 | -0.18(-4.66%) |
Mar 05, 2019 | 3.920 | 3.920 | 3.800 | 3.860 | 437,378 | -0.06(-1.53%) |
Mar 04, 2019 | 3.810 | 4.000 | 3.810 | 3.920 | 845,191 | +0.11(+2.89%) |
Mar 01, 2019 | 3.900 | 4.070 | 3.770 | 3.810 | 903,000 | -0.06(-1.55%) |
Feb 28, 2019 | 3.900 | 3.980 | 3.830 | 3.870 | 708,661 | -0.07(-1.78%) |
Feb 27, 2019 | 3.920 | 4.050 | 3.885 | 3.940 | 744,854 | +0.03(+0.77%) |
Feb 26, 2019 | 3.920 | 4.080 | 3.860 | 3.910 | 671,005 | -0.01(-0.26%) |
Feb 25, 2019 | 4.100 | 4.200 | 3.900 | 3.920 | 1,233,106 | -0.23(-5.54%) |
Feb 22, 2019 | 4.120 | 4.230 | 4.040 | 4.150 | 689,200 | +0.02(+0.48%) |
Feb 21, 2019 | 4.270 | 4.280 | 4.020 | 4.130 | 611,285 | -0.14(-3.28%) |
Feb 20, 2019 | 4.160 | 4.290 | 4.110 | 4.270 | 749,576 | +0.11(+2.64%) |
Feb 19, 2019 | 4.030 | 4.280 | 4.030 | 4.160 | 986,204 | +0.14(+3.48%) |
Feb 15, 2019 | 4.200 | 4.340 | 4.020 | 4.020 | 865,500 | -0.14(-3.37%) |
Feb 14, 2019 | 4.120 | 4.200 | 4.090 | 4.160 | 374,137 | +0.01(+0.24%) |
Feb 13, 2019 | 4.150 | 4.280 | 4.060 | 4.150 | 625,480 | +0.01(+0.24%) |
Feb 12, 2019 | 4.140 | 4.300 | 4.140 | 4.140 | 565,471 | +0.07(+1.72%) |
Feb 11, 2019 | 3.960 | 4.090 | 3.900 | 4.070 | 678,550 | +0.07(+1.75%) |
Feb 08, 2019 | 3.760 | 4.000 | 3.750 | 4.000 | 868,200 | +0.18(+4.71%) |
Feb 07, 2019 | 3.980 | 4.010 | 3.670 | 3.820 | 1,569,611 | -0.20(-4.98%) |
Feb 06, 2019 | 4.590 | 4.600 | 4.000 | 4.020 | 1,694,335 | -0.46(-10.27%) |
Feb 05, 2019 | 4.630 | 4.690 | 4.470 | 4.480 | 1,385,892 | -0.15(-3.24%) |
Feb 04, 2019 | 4.390 | 4.710 | 4.390 | 4.630 | 1,067,102 | +0.22(+4.99%) |
Feb 01, 2019 | 4.430 | 4.550 | 4.360 | 4.410 | 719,600 | +0.07(+1.61%) |
Jan 31, 2019 | 4.370 | 4.530 | 4.300 | 4.340 | 907,591 | +0.03(+0.70%) |
Jan 30, 2019 | 4.420 | 4.490 | 4.300 | 4.310 | 823,431 | -0.07(-1.60%) |
Jan 29, 2019 | 4.440 | 4.560 | 4.330 | 4.380 | 579,125 | -0.01(-0.23%) |
Jan 28, 2019 | 4.380 | 4.590 | 4.270 | 4.390 | 1,340,208 | -0.12(-2.66%) |
Jan 25, 2019 | 4.440 | 4.720 | 4.440 | 4.510 | 1,244,300 | +0.13(+2.97%) |
Jan 24, 2019 | 4.290 | 4.480 | 4.290 | 4.380 | 678,825 | +0.11(+2.58%) |
Jan 23, 2019 | 4.380 | 4.590 | 4.220 | 4.270 | 881,485 | -0.10(-2.29%) |
Jan 22, 2019 | 4.660 | 4.730 | 4.220 | 4.370 | 1,502,597 | -0.23(-5.00%) |
Jan 18, 2019 | 4.400 | 5.040 | 4.390 | 4.600 | 2,883,800 | +0.28(+6.48%) |
Jan 17, 2019 | 4.150 | 4.370 | 4.060 | 4.320 | 1,133,126 | +0.21(+5.11%) |
Jan 16, 2019 | 3.960 | 4.130 | 3.960 | 4.110 | 881,679 | +0.15(+3.79%) |
Jan 15, 2019 | 3.910 | 4.120 | 3.910 | 3.960 | 1,001,185 | +0.00(+0.00%) |
Jan 14, 2019 | 3.900 | 4.190 | 3.860 | 3.960 | 1,353,383 | +0.02(+0.51%) |
Jan 11, 2019 | 3.920 | 4.010 | 3.820 | 3.940 | 1,191,500 | +0.01(+0.25%) |
Jan 10, 2019 | 3.740 | 3.970 | 3.560 | 3.930 | 2,097,658 | +0.27(+7.38%) |
Jan 09, 2019 | 3.670 | 3.850 | 3.600 | 3.660 | 2,262,408 | +0.01(+0.27%) |
Jan 08, 2019 | 3.650 | 3.770 | 3.450 | 3.650 | 1,913,546 | -0.01(-0.27%) |
Jan 07, 2019 | 3.680 | 3.900 | 3.320 | 3.660 | 5,518,819 | -0.68(-15.67%) |
Jan 04, 2019 | 4.260 | 4.450 | 4.110 | 4.340 | 1,504,400 | +0.33(+8.23%) |
Jan 03, 2019 | 4.610 | 4.680 | 3.970 | 4.010 | 1,961,244 | -0.39(-8.86%) |
Jan 02, 2019 | 3.540 | 5.200 | 3.470 | 4.400 | 3,610,958 | +0.82(+22.91%) |
Dec 31, 2018 | 3.710 | 3.780 | 3.430 | 3.580 | 1,999,400 | -0.07(-1.92%) |
Dec 28, 2018 | 3.370 | 3.670 | 3.330 | 3.650 | 2,070,500 | +0.24(+7.04%) |
Dec 27, 2018 | 3.490 | 3.500 | 3.290 | 3.410 | 2,084,286 | -0.08(-2.29%) |
Dec 26, 2018 | 3.280 | 3.650 | 3.240 | 3.490 | 2,843,840 | +0.22(+6.73%) |
Dec 24, 2018 | 3.220 | 3.340 | 3.190 | 3.270 | 1,352,200 | -0.01(-0.30%) |
Dec 21, 2018 | 3.540 | 3.580 | 3.210 | 3.280 | 6,284,800 | -0.31(-8.64%) |
Dec 20, 2018 | 3.600 | 3.680 | 3.450 | 3.590 | 2,101,087 | -0.01(-0.28%) |
Dec 19, 2018 | 3.760 | 3.910 | 3.500 | 3.600 | 3,675,862 | -0.31(-7.93%) |
Dec 18, 2018 | 4.130 | 4.200 | 3.770 | 3.910 | 2,955,323 | -0.25(-6.01%) |
Dec 17, 2018 | 4.200 | 4.240 | 3.920 | 4.160 | 2,554,511 | -0.07(-1.65%) |
Dec 14, 2018 | 4.410 | 4.450 | 4.150 | 4.230 | 2,206,400 | -0.24(-5.37%) |
Dec 13, 2018 | 4.650 | 4.720 | 4.470 | 4.470 | 1,064,113 | -0.16(-3.46%) |
Dec 12, 2018 | 4.560 | 4.750 | 4.560 | 4.630 | 1,241,048 | +0.10(+2.21%) |
Dec 11, 2018 | 4.600 | 4.680 | 4.450 | 4.530 | 1,521,772 | +0.02(+0.44%) |
Dec 10, 2018 | 5.000 | 5.010 | 4.400 | 4.510 | 2,957,594 | -0.50(-9.98%) |
Dec 07, 2018 | 5.350 | 5.520 | 4.850 | 5.010 | 1,591,500 | -0.27(-5.11%) |
Dec 06, 2018 | 5.420 | 5.450 | 5.040 | 5.280 | 1,744,865 | -0.12(-2.22%) |
Dec 04, 2018 | 5.800 | 5.870 | 5.260 | 5.400 | 3,293,100 | -0.46(-7.85%) |