Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.060 | 3.074 | 2.899 | 3.002 | 322,300 | -0.07(-2.21%) |
May 30, 2019 | 3.100 | 3.310 | 3.070 | 3.070 | 73,580 | -0.15(-4.66%) |
May 29, 2019 | 3.308 | 3.308 | 3.142 | 3.220 | 73,144 | -0.14(-4.21%) |
May 28, 2019 | 3.400 | 3.469 | 3.340 | 3.362 | 115,244 | +0.01(+0.35%) |
May 24, 2019 | 3.330 | 3.365 | 3.250 | 3.350 | 51,800 | +0.10(+3.08%) |
May 23, 2019 | 3.500 | 3.530 | 3.170 | 3.250 | 123,968 | -0.20(-5.80%) |
May 22, 2019 | 3.386 | 3.490 | 3.250 | 3.450 | 115,950 | +0.08(+2.37%) |
May 21, 2019 | 3.250 | 3.380 | 3.209 | 3.370 | 112,082 | +0.18(+5.51%) |
May 20, 2019 | 3.490 | 3.490 | 3.150 | 3.194 | 35,624 | -0.01(-0.19%) |
May 17, 2019 | 3.250 | 3.270 | 3.140 | 3.200 | 120,400 | -0.01(-0.31%) |
May 16, 2019 | 3.220 | 3.340 | 3.180 | 3.210 | 93,811 | -0.04(-1.23%) |
May 15, 2019 | 3.224 | 3.280 | 3.170 | 3.250 | 80,306 | +0.01(+0.31%) |
May 14, 2019 | 3.075 | 3.273 | 3.075 | 3.240 | 187,700 | +0.11(+3.51%) |
May 13, 2019 | 3.270 | 3.270 | 3.000 | 3.130 | 147,208 | -0.10(-2.95%) |
May 10, 2019 | 2.980 | 3.238 | 2.930 | 3.225 | 272,100 | +0.33(+11.21%) |
May 09, 2019 | 2.990 | 2.990 | 2.740 | 2.900 | 100,953 | +0.12(+4.32%) |
May 08, 2019 | 2.960 | 2.960 | 2.760 | 2.780 | 30,485 | +0.02(+0.74%) |
May 07, 2019 | 2.850 | 2.854 | 2.740 | 2.760 | 45,014 | -0.08(-2.83%) |
May 06, 2019 | 2.610 | 2.900 | 2.610 | 2.840 | 82,190 | -0.06(-2.07%) |
May 03, 2019 | 2.850 | 2.905 | 2.740 | 2.900 | 45,800 | +0.07(+2.62%) |
May 02, 2019 | 2.820 | 2.940 | 2.810 | 2.826 | 148,007 | -0.15(-5.16%) |
May 01, 2019 | 3.230 | 3.230 | 2.955 | 2.980 | 158,896 | -0.07(-2.30%) |
Apr 30, 2019 | 3.200 | 3.210 | 2.920 | 3.050 | 113,750 | -0.04(-1.29%) |
Apr 29, 2019 | 3.120 | 3.120 | 2.900 | 3.090 | 137,830 | +0.10(+3.41%) |
Apr 26, 2019 | 3.150 | 3.150 | 2.880 | 2.988 | 144,100 | +0.06(+1.88%) |
Apr 25, 2019 | 2.760 | 2.960 | 2.760 | 2.933 | 61,128 | +0.00(+0.10%) |
Apr 24, 2019 | 2.999 | 3.004 | 2.923 | 2.930 | 96,259 | -0.07(-2.33%) |
Apr 23, 2019 | 3.062 | 3.074 | 2.965 | 3.000 | 138,354 | -0.03(-0.98%) |
Apr 22, 2019 | 3.065 | 3.152 | 3.000 | 3.030 | 92,737 | +0.06(+2.01%) |
Apr 18, 2019 | 3.210 | 3.257 | 2.970 | 2.970 | 253,200 | -0.05(-1.81%) |
Apr 17, 2019 | 2.700 | 3.150 | 2.700 | 3.025 | 296,874 | +0.28(+10.39%) |
Apr 16, 2019 | 2.666 | 2.764 | 2.666 | 2.740 | 92,585 | +0.12(+4.58%) |
Apr 15, 2019 | 2.745 | 2.828 | 2.620 | 2.620 | 149,816 | -0.11(-4.10%) |
Apr 12, 2019 | 2.690 | 2.740 | 2.640 | 2.732 | 87,200 | +0.10(+3.67%) |
Apr 11, 2019 | 2.722 | 2.722 | 2.630 | 2.635 | 175,639 | -0.08(-3.12%) |
Apr 10, 2019 | 2.626 | 2.790 | 2.598 | 2.720 | 115,633 | +0.07(+2.64%) |
Apr 09, 2019 | 2.920 | 2.920 | 2.621 | 2.650 | 228,861 | -0.16(-5.69%) |
Apr 08, 2019 | 2.830 | 3.055 | 2.800 | 2.810 | 96,736 | -0.05(-1.75%) |
Apr 05, 2019 | 2.910 | 2.946 | 2.835 | 2.860 | 110,100 | -0.05(-1.72%) |
Apr 04, 2019 | 3.000 | 3.000 | 2.890 | 2.910 | 51,495 | -0.01(-0.35%) |
Apr 03, 2019 | 2.800 | 3.040 | 2.800 | 2.920 | 142,598 | -0.05(-1.63%) |
Apr 02, 2019 | 2.999 | 2.999 | 2.902 | 2.969 | 105,834 | +0.02(+0.75%) |
Apr 01, 2019 | 3.030 | 3.030 | 2.797 | 2.946 | 158,915 | +0.12(+4.39%) |
Mar 29, 2019 | 3.130 | 3.130 | 2.810 | 2.822 | 168,100 | -0.10(-3.47%) |
Mar 28, 2019 | 2.990 | 3.004 | 2.851 | 2.924 | 148,832 | -0.07(-2.21%) |
Mar 27, 2019 | 3.105 | 3.249 | 2.914 | 2.990 | 302,740 | -0.18(-5.64%) |
Mar 26, 2019 | 3.300 | 3.320 | 3.082 | 3.169 | 254,124 | -0.06(-1.90%) |
Mar 25, 2019 | 3.210 | 3.264 | 3.160 | 3.230 | 99,681 | +0.02(+0.62%) |
Mar 22, 2019 | 3.300 | 3.385 | 3.180 | 3.210 | 255,200 | -0.16(-4.75%) |
Mar 21, 2019 | 3.540 | 3.540 | 3.323 | 3.370 | 117,490 | -0.05(-1.46%) |
Mar 20, 2019 | 3.310 | 3.475 | 3.290 | 3.420 | 133,218 | +0.11(+3.28%) |
Mar 19, 2019 | 3.410 | 3.440 | 3.295 | 3.312 | 124,862 | -0.05(-1.44%) |
Mar 18, 2019 | 3.308 | 3.390 | 3.200 | 3.360 | 165,150 | +0.02(+0.60%) |
Mar 15, 2019 | 3.364 | 3.460 | 3.320 | 3.340 | 125,400 | -0.03(-0.89%) |
Mar 14, 2019 | 3.304 | 3.370 | 3.245 | 3.370 | 111,125 | +0.03(+0.94%) |
Mar 13, 2019 | 3.397 | 3.576 | 3.306 | 3.338 | 89,157 | -0.00(-0.04%) |
Mar 12, 2019 | 3.355 | 3.398 | 3.300 | 3.340 | 66,175 | -0.01(-0.44%) |
Mar 11, 2019 | 3.530 | 3.530 | 3.320 | 3.355 | 72,528 | -0.01(-0.15%) |
Mar 08, 2019 | 3.251 | 3.430 | 3.250 | 3.360 | 80,400 | +0.11(+3.38%) |
Mar 07, 2019 | 3.433 | 3.440 | 3.244 | 3.250 | 122,892 | -0.11(-3.27%) |
Mar 06, 2019 | 3.488 | 3.627 | 3.339 | 3.360 | 108,889 | -0.20(-5.70%) |
Mar 05, 2019 | 3.560 | 3.577 | 3.350 | 3.563 | 153,780 | +0.21(+6.23%) |
Mar 04, 2019 | 3.432 | 3.610 | 3.250 | 3.354 | 213,477 | -0.06(-1.87%) |
Mar 01, 2019 | 3.400 | 3.645 | 3.297 | 3.418 | 253,100 | -0.10(-2.90%) |
Feb 28, 2019 | 3.610 | 3.760 | 3.500 | 3.520 | 227,509 | -0.08(-2.22%) |
Feb 27, 2019 | 3.545 | 3.608 | 3.430 | 3.600 | 220,855 | +0.10(+2.87%) |
Feb 26, 2019 | 3.470 | 3.590 | 3.440 | 3.499 | 219,443 | -0.03(-0.84%) |
Feb 25, 2019 | 3.576 | 3.740 | 3.415 | 3.529 | 228,952 | -0.00(-0.02%) |
Feb 22, 2019 | 3.410 | 3.700 | 3.410 | 3.530 | 130,900 | +0.07(+2.02%) |
Feb 21, 2019 | 3.525 | 3.640 | 3.410 | 3.460 | 176,720 | -0.09(-2.54%) |
Feb 20, 2019 | 3.838 | 3.990 | 3.537 | 3.550 | 244,581 | -0.18(-4.91%) |
Feb 19, 2019 | 3.670 | 3.890 | 3.670 | 3.733 | 509,310 | +0.08(+2.08%) |
Feb 15, 2019 | 3.591 | 3.740 | 3.524 | 3.658 | 260,600 | +0.16(+4.67%) |
Feb 14, 2019 | 3.820 | 3.820 | 3.441 | 3.494 | 201,770 | -0.12(-3.45%) |
Feb 13, 2019 | 3.710 | 3.740 | 3.566 | 3.619 | 393,262 | +0.06(+1.62%) |
Feb 12, 2019 | 3.361 | 3.580 | 3.291 | 3.561 | 242,971 | +0.20(+5.90%) |
Feb 11, 2019 | 3.480 | 3.480 | 3.250 | 3.363 | 152,114 | +0.11(+3.38%) |
Feb 08, 2019 | 3.537 | 3.610 | 3.253 | 3.253 | 204,900 | -0.22(-6.22%) |
Feb 07, 2019 | 3.660 | 3.690 | 3.461 | 3.469 | 288,582 | -0.17(-4.70%) |
Feb 06, 2019 | 3.700 | 3.710 | 3.560 | 3.640 | 398,798 | -0.04(-1.16%) |
Feb 05, 2019 | 3.775 | 4.020 | 3.630 | 3.683 | 708,485 | -0.35(-8.60%) |
Feb 04, 2019 | 4.383 | 4.540 | 3.980 | 4.029 | 451,325 | -0.16(-3.82%) |
Feb 01, 2019 | 4.564 | 4.780 | 4.040 | 4.189 | 349,900 | -0.24(-5.47%) |
Jan 31, 2019 | 4.095 | 4.508 | 3.900 | 4.431 | 382,110 | +0.28(+6.78%) |
Jan 30, 2019 | 3.620 | 4.150 | 3.510 | 4.150 | 190,988 | +0.55(+15.39%) |
Jan 29, 2019 | 3.840 | 3.840 | 3.540 | 3.597 | 132,642 | -0.04(-1.11%) |
Jan 28, 2019 | 3.430 | 3.640 | 3.260 | 3.637 | 245,050 | +0.38(+11.56%) |
Jan 25, 2019 | 3.350 | 3.387 | 3.130 | 3.260 | 70,600 | +0.14(+4.61%) |
Jan 24, 2019 | 3.099 | 3.150 | 3.036 | 3.116 | 68,105 | +0.02(+0.50%) |
Jan 23, 2019 | 3.200 | 3.200 | 3.053 | 3.101 | 89,047 | -0.02(-0.61%) |
Jan 22, 2019 | 3.250 | 3.250 | 3.029 | 3.120 | 116,237 | -0.15(-4.65%) |
Jan 18, 2019 | 3.323 | 3.400 | 3.272 | 3.272 | 141,200 | -0.08(-2.31%) |
Jan 17, 2019 | 3.302 | 3.440 | 3.270 | 3.349 | 186,633 | +0.02(+0.59%) |
Jan 16, 2019 | 3.347 | 3.538 | 3.250 | 3.330 | 82,059 | +0.01(+0.29%) |
Jan 15, 2019 | 3.423 | 3.492 | 3.300 | 3.320 | 213,026 | -0.08(-2.35%) |
Jan 14, 2019 | 3.244 | 3.430 | 3.223 | 3.400 | 178,750 | +0.17(+5.11%) |
Jan 11, 2019 | 3.424 | 3.457 | 3.190 | 3.235 | 316,300 | +0.03(+1.08%) |
Jan 10, 2019 | 3.015 | 3.399 | 2.980 | 3.200 | 321,677 | +0.22(+7.30%) |
Jan 09, 2019 | 2.800 | 3.050 | 2.798 | 2.982 | 354,309 | +0.29(+10.87%) |
Jan 08, 2019 | 2.711 | 2.800 | 2.621 | 2.690 | 72,272 | +0.03(+1.13%) |
Jan 07, 2019 | 2.632 | 2.720 | 2.570 | 2.660 | 33,345 | +0.06(+2.30%) |
Jan 04, 2019 | 2.570 | 2.675 | 2.570 | 2.600 | 38,600 | +0.14(+5.64%) |
Jan 03, 2019 | 2.281 | 2.540 | 2.250 | 2.461 | 75,567 | +0.17(+7.33%) |
Jan 02, 2019 | 2.279 | 2.437 | 2.150 | 2.293 | 34,950 | +0.01(+0.40%) |
Dec 31, 2018 | 2.152 | 2.350 | 2.110 | 2.284 | 75,000 | +0.17(+8.20%) |
Dec 28, 2018 | 1.750 | 2.136 | 1.750 | 2.111 | 57,800 | +0.21(+11.28%) |
Dec 27, 2018 | 1.850 | 1.990 | 1.849 | 1.897 | 68,775 | -0.05(-2.72%) |
Dec 26, 2018 | 1.830 | 1.990 | 1.830 | 1.950 | 37,671 | +0.12(+6.75%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.757 | 1.827 | 82,600 | -0.09(-4.86%) |
Dec 21, 2018 | 2.075 | 2.094 | 1.900 | 1.920 | 157,800 | -0.14(-7.02%) |
Dec 20, 2018 | 2.210 | 2.265 | 2.040 | 2.065 | 84,578 | -0.15(-6.83%) |
Dec 19, 2018 | 2.353 | 2.480 | 2.150 | 2.216 | 59,754 | -0.10(-4.47%) |
Dec 18, 2018 | 2.387 | 2.402 | 2.300 | 2.320 | 88,686 | -0.10(-4.13%) |
Dec 17, 2018 | 2.557 | 2.610 | 2.366 | 2.420 | 101,091 | -0.19(-7.40%) |
Dec 14, 2018 | 2.680 | 2.680 | 2.359 | 2.613 | 53,400 | -0.05(-1.75%) |
Dec 13, 2018 | 2.980 | 2.980 | 2.563 | 2.660 | 150,873 | -0.14(-4.87%) |
Dec 12, 2018 | 2.848 | 2.940 | 2.764 | 2.796 | 116,976 | +0.00(+0.06%) |
Dec 11, 2018 | 2.810 | 2.900 | 2.715 | 2.795 | 78,029 | -0.05(-1.60%) |
Dec 10, 2018 | 2.780 | 2.840 | 2.640 | 2.840 | 51,597 | +0.10(+3.81%) |
Dec 07, 2018 | 2.830 | 2.891 | 2.668 | 2.736 | 73,000 | +0.10(+3.63%) |
Dec 06, 2018 | 2.366 | 2.890 | 2.180 | 2.640 | 280,990 | -0.23(-8.12%) |
Dec 04, 2018 | 3.070 | 3.070 | 2.825 | 2.873 | 66,800 | -0.17(-5.45%) |
Dec 03, 2018 | 2.988 | 3.182 | 2.900 | 3.039 | 95,507 | +0.13(+4.54%) |
Nov 30, 2018 | 3.000 | 3.000 | 2.860 | 2.907 | 111,100 | -0.05(-1.71%) |
Nov 29, 2018 | 2.860 | 3.000 | 2.840 | 2.958 | 63,120 | +0.05(+1.86%) |
Nov 28, 2018 | 2.850 | 2.980 | 2.780 | 2.904 | 54,516 | +0.14(+5.21%) |
Nov 27, 2018 | 2.916 | 2.966 | 2.750 | 2.760 | 95,766 | -0.09(-3.16%) |
Nov 26, 2018 | 3.000 | 3.072 | 2.797 | 2.850 | 31,319 | -0.21(-6.71%) |
Nov 23, 2018 | 2.911 | 3.142 | 2.911 | 3.055 | 36,400 | +0.17(+6.03%) |
Nov 21, 2018 | 2.881 | 2.881 | 2.881 | 0 | +0.08(+2.93%) | |
Nov 20, 2018 | 2.795 | 2.980 | 2.795 | 2.799 | 34,970 | -0.17(-5.57%) |
Nov 19, 2018 | 2.931 | 3.036 | 2.910 | 2.964 | 78,088 | -0.02(-0.53%) |
Nov 16, 2018 | 3.270 | 3.270 | 2.980 | 2.980 | 13,400 | -0.03(-1.00%) |
Nov 15, 2018 | 2.854 | 3.094 | 2.850 | 3.010 | 70,046 | +0.17(+5.99%) |
Nov 14, 2018 | 3.130 | 3.150 | 2.610 | 2.840 | 161,309 | -0.34(-10.69%) |
Nov 13, 2018 | 3.250 | 3.250 | 3.141 | 3.180 | 42,931 | -0.02(-0.63%) |
Nov 12, 2018 | 3.400 | 3.400 | 3.200 | 3.200 | 42,841 | -0.18(-5.33%) |
Nov 09, 2018 | 3.300 | 3.384 | 3.000 | 3.380 | 61,900 | +0.13(+4.00%) |
Nov 08, 2018 | 3.398 | 3.600 | 3.200 | 3.250 | 182,778 | -0.19(-5.61%) |
Nov 07, 2018 | 3.490 | 3.550 | 3.170 | 3.443 | 286,316 | +0.24(+7.60%) |
Nov 06, 2018 | 3.236 | 3.388 | 3.200 | 3.200 | 116,373 | -0.05(-1.48%) |
Nov 05, 2018 | 3.268 | 3.360 | 3.139 | 3.248 | 205,364 | -0.00(-0.06%) |
Nov 02, 2018 | 3.331 | 3.490 | 3.240 | 3.250 | 107,700 | -0.16(-4.69%) |
Nov 01, 2018 | 3.293 | 4.500 | 3.146 | 3.410 | 76,227 | +0.21(+6.43%) |
Oct 31, 2018 | 3.079 | 3.415 | 2.993 | 3.204 | 293,896 | +0.20(+6.80%) |
Oct 30, 2018 | 3.045 | 3.106 | 2.500 | 3.000 | 134,927 | -0.06(-1.88%) |
Oct 29, 2018 | 3.559 | 3.580 | 3.000 | 3.058 | 145,690 | -0.45(-12.76%) |
Oct 26, 2018 | 3.130 | 3.650 | 3.130 | 3.505 | 33,800 | +0.13(+3.96%) |
Oct 25, 2018 | 3.850 | 4.000 | 2.000 | 3.371 | 83,929 | -0.03(-0.84%) |
Oct 24, 2018 | 3.672 | 3.672 | 3.150 | 3.400 | 233,178 | -0.01(-0.35%) |
Oct 23, 2018 | 3.390 | 3.750 | 3.093 | 3.412 | 172,741 | -0.42(-10.88%) |
Oct 22, 2018 | 5.310 | 5.310 | 3.707 | 3.829 | 265,001 | -0.34(-8.18%) |
Oct 19, 2018 | 5.000 | 5.000 | 4.153 | 4.170 | 181,100 | -0.30(-6.73%) |
Oct 18, 2018 | 4.220 | 5.000 | 4.207 | 4.471 | 300,003 | +0.35(+8.51%) |
Oct 17, 2018 | 4.247 | 4.950 | 3.750 | 4.120 | 242,119 | -0.28(-6.36%) |
Oct 16, 2018 | 4.794 | 5.000 | 4.300 | 4.400 | 245,310 | -0.25(-5.28%) |
Oct 15, 2018 | 4.652 | 5.210 | 4.090 | 4.646 | 184,542 | +0.26(+6.00%) |
Oct 12, 2018 | 4.217 | 4.383 | 4.150 | 4.383 | 96,300 | +0.33(+8.21%) |
Oct 11, 2018 | 4.220 | 4.670 | 4.050 | 4.050 | 64,141 | -0.23(-5.37%) |
Oct 10, 2018 | 4.437 | 4.442 | 4.100 | 4.280 | 56,609 | +0.00(+0.00%) |
Oct 09, 2018 | 4.241 | 4.642 | 4.143 | 4.280 | 109,692 | -0.02(-0.47%) |
Oct 08, 2018 | 4.100 | 4.300 | 3.710 | 4.300 | 87,172 | +0.20(+4.91%) |
Oct 05, 2018 | 4.462 | 5.410 | 4.093 | 4.099 | 66,600 | -0.31(-7.09%) |
Oct 04, 2018 | 4.680 | 4.800 | 4.372 | 4.412 | 104,118 | -0.25(-5.40%) |
Oct 03, 2018 | 5.380 | 5.380 | 4.561 | 4.663 | 39,245 | +0.15(+3.40%) |
Oct 02, 2018 | 4.725 | 4.803 | 4.487 | 4.510 | 119,994 | -0.31(-6.43%) |
Oct 01, 2018 | 5.263 | 5.271 | 4.380 | 4.820 | 157,097 | -0.12(-2.36%) |
Sep 28, 2018 | 4.628 | 5.501 | 4.620 | 4.936 | 149,800 | +0.10(+1.97%) |
Sep 27, 2018 | 5.211 | 5.293 | 4.676 | 4.841 | 179,503 | -0.49(-9.18%) |
Sep 26, 2018 | 5.664 | 5.680 | 5.299 | 5.330 | 207,918 | -0.12(-2.15%) |
Sep 25, 2018 | 5.349 | 5.810 | 5.178 | 5.447 | 253,027 | +0.36(+6.99%) |
Sep 24, 2018 | 6.006 | 6.013 | 4.996 | 5.091 | 504,218 | -0.92(-15.27%) |
Sep 21, 2018 | 6.939 | 7.302 | 5.846 | 6.009 | 362,800 | -0.97(-13.95%) |