Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.590 | 3.590 | 3.370 | 3.430 | 452,800 | -0.07(-2.00%) |
May 30, 2019 | 3.410 | 3.580 | 3.400 | 3.500 | 314,927 | +0.08(+2.34%) |
May 29, 2019 | 3.530 | 3.560 | 3.370 | 3.420 | 310,592 | -0.12(-3.39%) |
May 28, 2019 | 3.550 | 3.580 | 3.470 | 3.540 | 364,695 | +0.00(+0.00%) |
May 24, 2019 | 3.230 | 3.550 | 3.230 | 3.540 | 568,500 | -0.06(-1.67%) |
May 23, 2019 | 3.850 | 3.860 | 3.590 | 3.600 | 322,450 | -0.18(-4.76%) |
May 22, 2019 | 3.840 | 3.900 | 3.780 | 3.780 | 120,519 | -0.09(-2.32%) |
May 21, 2019 | 3.820 | 3.940 | 3.820 | 3.870 | 109,924 | -0.03(-0.77%) |
May 20, 2019 | 3.920 | 3.960 | 3.880 | 3.900 | 51,523 | -0.04(-1.02%) |
May 17, 2019 | 3.860 | 3.950 | 3.810 | 3.940 | 177,800 | +0.05(+1.29%) |
May 16, 2019 | 3.940 | 3.960 | 3.880 | 3.890 | 170,465 | -0.08(-2.02%) |
May 15, 2019 | 4.010 | 4.020 | 3.950 | 3.970 | 109,489 | -0.05(-1.24%) |
May 14, 2019 | 4.110 | 4.161 | 4.010 | 4.020 | 119,785 | -0.11(-2.66%) |
May 13, 2019 | 4.030 | 4.240 | 3.990 | 4.130 | 442,975 | +0.10(+2.48%) |
May 10, 2019 | 3.940 | 4.060 | 3.940 | 4.030 | 160,800 | +0.09(+2.28%) |
May 09, 2019 | 3.940 | 4.030 | 3.890 | 3.940 | 171,351 | -0.03(-0.76%) |
May 08, 2019 | 4.090 | 4.120 | 3.860 | 3.970 | 186,099 | -0.11(-2.70%) |
May 07, 2019 | 4.090 | 4.150 | 3.990 | 4.080 | 281,761 | +0.02(+0.49%) |
May 06, 2019 | 4.100 | 4.120 | 4.020 | 4.060 | 87,123 | -0.02(-0.49%) |
May 03, 2019 | 3.910 | 4.140 | 3.910 | 4.080 | 220,300 | +0.15(+3.82%) |
May 02, 2019 | 4.040 | 4.090 | 3.830 | 3.930 | 253,134 | -0.03(-0.76%) |
May 01, 2019 | 4.050 | 4.120 | 3.920 | 3.960 | 187,129 | -0.07(-1.74%) |
Apr 30, 2019 | 4.000 | 4.120 | 4.000 | 4.030 | 126,433 | +0.05(+1.26%) |
Apr 29, 2019 | 4.220 | 4.270 | 3.970 | 3.980 | 250,123 | -0.29(-6.79%) |
Apr 26, 2019 | 4.150 | 4.330 | 4.140 | 4.270 | 253,500 | +0.14(+3.39%) |
Apr 25, 2019 | 4.190 | 4.330 | 4.110 | 4.130 | 159,843 | -0.07(-1.67%) |
Apr 24, 2019 | 4.020 | 4.220 | 4.020 | 4.200 | 212,307 | +0.20(+5.00%) |
Apr 23, 2019 | 4.010 | 4.080 | 3.990 | 4.000 | 139,965 | -0.03(-0.74%) |
Apr 22, 2019 | 4.070 | 4.100 | 4.030 | 4.030 | 149,039 | -0.06(-1.47%) |
Apr 18, 2019 | 4.120 | 4.170 | 4.028 | 4.090 | 236,100 | -0.03(-0.73%) |
Apr 17, 2019 | 4.290 | 4.350 | 4.100 | 4.120 | 469,290 | -0.24(-5.50%) |
Apr 16, 2019 | 4.450 | 4.500 | 4.300 | 4.360 | 289,917 | -0.16(-3.54%) |
Apr 15, 2019 | 4.510 | 4.620 | 4.410 | 4.520 | 289,802 | -0.01(-0.22%) |
Apr 12, 2019 | 4.510 | 4.670 | 4.450 | 4.530 | 239,100 | +0.02(+0.44%) |
Apr 11, 2019 | 4.400 | 4.553 | 4.400 | 4.510 | 493,162 | +0.03(+0.67%) |
Apr 10, 2019 | 4.450 | 4.550 | 4.420 | 4.480 | 504,670 | -0.01(-0.22%) |
Apr 09, 2019 | 4.510 | 4.580 | 4.460 | 4.490 | 657,687 | -0.01(-0.22%) |
Apr 08, 2019 | 4.150 | 4.510 | 4.150 | 4.500 | 903,754 | +0.28(+6.64%) |
Apr 05, 2019 | 4.090 | 4.250 | 4.080 | 4.220 | 271,800 | +0.11(+2.68%) |
Apr 04, 2019 | 3.850 | 4.130 | 3.780 | 4.110 | 335,167 | +0.19(+4.85%) |
Apr 03, 2019 | 3.930 | 3.985 | 3.851 | 3.920 | 181,649 | -0.01(-0.25%) |
Apr 02, 2019 | 3.660 | 3.950 | 3.650 | 3.930 | 299,313 | +0.16(+4.24%) |
Apr 01, 2019 | 3.990 | 4.030 | 3.760 | 3.770 | 311,642 | -0.20(-5.04%) |
Mar 29, 2019 | 3.900 | 3.990 | 3.820 | 3.970 | 316,600 | +0.17(+4.47%) |
Mar 28, 2019 | 4.020 | 4.030 | 3.790 | 3.800 | 404,336 | -0.32(-7.77%) |
Mar 27, 2019 | 4.260 | 4.340 | 4.060 | 4.120 | 231,020 | -0.15(-3.51%) |
Mar 26, 2019 | 4.290 | 4.350 | 4.080 | 4.270 | 321,997 | -0.03(-0.70%) |
Mar 25, 2019 | 4.060 | 4.380 | 3.900 | 4.300 | 527,249 | +0.23(+5.65%) |
Mar 22, 2019 | 4.060 | 4.250 | 4.050 | 4.070 | 345,800 | -0.05(-1.21%) |
Mar 21, 2019 | 3.990 | 4.130 | 3.920 | 4.120 | 387,422 | +0.14(+3.52%) |
Mar 20, 2019 | 3.840 | 4.010 | 3.750 | 3.980 | 323,730 | +0.11(+2.84%) |
Mar 19, 2019 | 3.750 | 3.870 | 3.620 | 3.870 | 465,830 | +0.19(+5.16%) |
Mar 18, 2019 | 3.750 | 3.780 | 3.590 | 3.680 | 286,756 | -0.05(-1.34%) |
Mar 15, 2019 | 3.750 | 3.780 | 3.640 | 3.730 | 548,100 | +0.01(+0.27%) |
Mar 14, 2019 | 3.740 | 3.790 | 3.680 | 3.720 | 156,928 | -0.07(-1.85%) |
Mar 13, 2019 | 3.710 | 3.830 | 3.660 | 3.790 | 222,084 | +0.09(+2.43%) |
Mar 12, 2019 | 3.600 | 3.790 | 3.580 | 3.700 | 273,334 | +0.02(+0.54%) |
Mar 11, 2019 | 3.530 | 3.680 | 3.440 | 3.680 | 361,261 | +0.19(+5.44%) |
Mar 08, 2019 | 3.310 | 3.540 | 3.260 | 3.490 | 333,300 | +0.25(+7.72%) |
Mar 07, 2019 | 3.360 | 3.390 | 3.220 | 3.240 | 252,341 | -0.10(-2.99%) |
Mar 06, 2019 | 3.540 | 3.570 | 3.320 | 3.340 | 187,256 | -0.23(-6.44%) |
Mar 05, 2019 | 3.620 | 3.641 | 3.530 | 3.570 | 163,677 | -0.02(-0.56%) |
Mar 04, 2019 | 3.590 | 3.640 | 3.558 | 3.590 | 186,541 | -0.08(-2.18%) |