Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.810 | 2.840 | 2.720 | 2.770 | 571,300 | -0.10(-3.48%) |
May 30, 2019 | 2.810 | 2.880 | 2.780 | 2.870 | 260,021 | +0.06(+2.14%) |
May 29, 2019 | 2.870 | 2.920 | 2.790 | 2.810 | 426,135 | -0.09(-3.10%) |
May 28, 2019 | 2.830 | 2.920 | 2.820 | 2.900 | 333,088 | +0.09(+3.20%) |
May 24, 2019 | 2.850 | 2.935 | 2.760 | 2.810 | 338,600 | -0.02(-0.71%) |
May 23, 2019 | 2.910 | 2.925 | 2.810 | 2.830 | 581,476 | -0.11(-3.74%) |
May 22, 2019 | 2.940 | 2.980 | 2.870 | 2.940 | 381,838 | +0.00(+0.00%) |
May 21, 2019 | 2.950 | 3.000 | 2.920 | 2.940 | 442,516 | +0.02(+0.68%) |
May 20, 2019 | 2.800 | 3.030 | 2.800 | 2.920 | 709,008 | +0.10(+3.55%) |
May 17, 2019 | 2.890 | 2.910 | 2.760 | 2.820 | 854,500 | -0.09(-3.09%) |
May 16, 2019 | 3.010 | 3.030 | 2.860 | 2.910 | 759,373 | -0.08(-2.68%) |
May 15, 2019 | 3.050 | 3.070 | 2.980 | 2.990 | 606,311 | -0.08(-2.61%) |
May 14, 2019 | 3.050 | 3.160 | 3.010 | 3.070 | 755,343 | +0.04(+1.32%) |
May 13, 2019 | 3.090 | 3.120 | 2.960 | 3.030 | 884,194 | -0.13(-4.11%) |
May 10, 2019 | 3.130 | 3.180 | 3.060 | 3.160 | 449,600 | +0.03(+0.96%) |
May 09, 2019 | 3.260 | 3.260 | 3.130 | 3.130 | 791,212 | -0.19(-5.72%) |
May 08, 2019 | 3.210 | 3.360 | 3.150 | 3.320 | 708,692 | +0.09(+2.79%) |
May 07, 2019 | 3.560 | 3.560 | 3.150 | 3.230 | 1,841,978 | -0.33(-9.27%) |
May 06, 2019 | 3.650 | 3.650 | 3.450 | 3.560 | 1,054,653 | -0.15(-4.04%) |
May 03, 2019 | 3.780 | 3.796 | 3.680 | 3.710 | 779,100 | -0.07(-1.85%) |
May 02, 2019 | 3.750 | 3.810 | 3.720 | 3.780 | 510,970 | +0.06(+1.61%) |
May 01, 2019 | 3.840 | 3.870 | 3.680 | 3.720 | 638,400 | -0.11(-2.87%) |
Apr 30, 2019 | 4.020 | 4.030 | 3.790 | 3.830 | 685,692 | -0.19(-4.73%) |
Apr 29, 2019 | 4.040 | 4.110 | 3.920 | 4.020 | 455,679 | -0.01(-0.25%) |
Apr 26, 2019 | 4.100 | 4.139 | 3.930 | 4.030 | 642,000 | -0.07(-1.71%) |
Apr 25, 2019 | 4.190 | 4.230 | 4.100 | 4.100 | 586,931 | -0.08(-1.91%) |
Apr 24, 2019 | 4.220 | 4.270 | 4.120 | 4.180 | 590,333 | +0.00(+0.00%) |
Apr 23, 2019 | 4.280 | 4.380 | 4.150 | 4.180 | 994,042 | -0.05(-1.18%) |
Apr 22, 2019 | 3.810 | 4.240 | 3.800 | 4.230 | 2,090,441 | +0.47(+12.50%) |
Apr 18, 2019 | 3.740 | 3.783 | 3.650 | 3.760 | 343,100 | +0.01(+0.27%) |
Apr 17, 2019 | 3.750 | 3.800 | 3.680 | 3.750 | 396,456 | +0.02(+0.54%) |
Apr 16, 2019 | 3.650 | 3.750 | 3.650 | 3.730 | 382,626 | +0.09(+2.47%) |
Apr 15, 2019 | 3.680 | 3.720 | 3.600 | 3.640 | 235,562 | -0.03(-0.82%) |
Apr 12, 2019 | 3.700 | 3.700 | 3.620 | 3.670 | 276,600 | -0.01(-0.27%) |
Apr 11, 2019 | 3.630 | 3.690 | 3.600 | 3.680 | 407,463 | +0.06(+1.66%) |
Apr 10, 2019 | 3.570 | 3.640 | 3.550 | 3.620 | 283,461 | +0.07(+1.97%) |
Apr 09, 2019 | 3.500 | 3.561 | 3.480 | 3.550 | 219,357 | +0.05(+1.43%) |
Apr 08, 2019 | 3.550 | 3.600 | 3.460 | 3.500 | 428,482 | -0.02(-0.57%) |
Apr 05, 2019 | 3.530 | 3.580 | 3.500 | 3.520 | 344,100 | +0.01(+0.28%) |
Apr 04, 2019 | 3.620 | 3.620 | 3.480 | 3.510 | 670,788 | -0.10(-2.77%) |
Apr 03, 2019 | 3.750 | 3.800 | 3.595 | 3.610 | 662,446 | -0.11(-2.96%) |
Apr 02, 2019 | 3.690 | 3.735 | 3.630 | 3.720 | 345,897 | +0.04(+1.09%) |
Apr 01, 2019 | 3.620 | 3.710 | 3.610 | 3.680 | 431,347 | +0.09(+2.51%) |
Mar 29, 2019 | 3.580 | 3.610 | 3.550 | 3.590 | 390,900 | +0.02(+0.56%) |
Mar 28, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 267,599 | +0.01(+0.28%) |
Mar 27, 2019 | 3.580 | 3.590 | 3.500 | 3.560 | 185,105 | -0.01(-0.28%) |
Mar 26, 2019 | 3.600 | 3.630 | 3.540 | 3.570 | 233,096 | +0.01(+0.28%) |
Mar 25, 2019 | 3.560 | 3.597 | 3.420 | 3.560 | 455,046 | +0.00(+0.00%) |
Mar 22, 2019 | 3.690 | 3.720 | 3.520 | 3.560 | 561,300 | -0.17(-4.56%) |
Mar 21, 2019 | 3.580 | 3.740 | 3.580 | 3.730 | 524,676 | +0.15(+4.19%) |
Mar 20, 2019 | 3.650 | 3.700 | 3.560 | 3.580 | 372,922 | -0.06(-1.65%) |
Mar 19, 2019 | 3.640 | 3.700 | 3.640 | 3.640 | 474,292 | +0.02(+0.55%) |
Mar 18, 2019 | 3.550 | 3.630 | 3.550 | 3.620 | 1,315,256 | +0.08(+2.26%) |
Mar 15, 2019 | 3.580 | 3.630 | 3.530 | 3.540 | 1,097,100 | +0.00(+0.00%) |
Mar 14, 2019 | 3.720 | 3.720 | 3.510 | 3.540 | 1,086,741 | -0.18(-4.84%) |
Mar 13, 2019 | 3.760 | 3.810 | 3.690 | 3.720 | 560,960 | -0.04(-1.06%) |
Mar 12, 2019 | 3.950 | 4.070 | 3.740 | 3.760 | 809,965 | -0.14(-3.59%) |
Mar 11, 2019 | 3.760 | 3.900 | 3.710 | 3.900 | 536,250 | +0.17(+4.56%) |
Mar 08, 2019 | 3.700 | 3.750 | 3.620 | 3.730 | 439,600 | +0.01(+0.27%) |
Mar 07, 2019 | 3.700 | 3.760 | 3.680 | 3.720 | 429,501 | +0.02(+0.54%) |
Mar 06, 2019 | 3.750 | 3.780 | 3.680 | 3.700 | 595,343 | +0.01(+0.27%) |
Mar 05, 2019 | 3.810 | 3.860 | 3.690 | 3.690 | 846,762 | -0.13(-3.40%) |
Mar 04, 2019 | 3.900 | 3.920 | 3.760 | 3.820 | 747,826 | -0.02(-0.52%) |