Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.930 | 3.940 | 3.780 | 3.810 | 293,900 | -0.18(-4.51%) |
May 30, 2019 | 3.960 | 4.049 | 3.890 | 3.990 | 159,039 | +0.03(+0.76%) |
May 29, 2019 | 3.960 | 4.040 | 3.840 | 3.960 | 349,879 | -0.05(-1.25%) |
May 28, 2019 | 4.230 | 4.250 | 3.980 | 4.010 | 346,682 | -0.22(-5.20%) |
May 24, 2019 | 4.130 | 4.300 | 4.090 | 4.230 | 308,900 | +0.09(+2.17%) |
May 23, 2019 | 4.280 | 4.310 | 4.100 | 4.140 | 218,390 | -0.12(-2.82%) |
May 22, 2019 | 4.170 | 4.330 | 4.090 | 4.260 | 277,331 | +0.09(+2.16%) |
May 21, 2019 | 4.330 | 4.370 | 4.050 | 4.170 | 335,136 | -0.08(-1.88%) |
May 20, 2019 | 4.450 | 4.600 | 4.200 | 4.250 | 322,231 | -0.26(-5.76%) |
May 17, 2019 | 4.380 | 4.720 | 4.340 | 4.510 | 699,200 | +0.18(+4.16%) |
May 16, 2019 | 4.350 | 4.410 | 4.280 | 4.330 | 223,836 | -0.08(-1.81%) |
May 15, 2019 | 4.420 | 4.650 | 4.350 | 4.410 | 631,062 | +0.10(+2.32%) |
May 14, 2019 | 4.170 | 4.390 | 4.160 | 4.310 | 245,956 | +0.12(+2.86%) |
May 13, 2019 | 4.250 | 4.310 | 4.060 | 4.190 | 359,472 | -0.18(-4.12%) |
May 10, 2019 | 4.250 | 4.490 | 4.220 | 4.370 | 541,400 | +0.16(+3.80%) |
May 09, 2019 | 3.980 | 4.291 | 3.833 | 4.210 | 562,812 | +0.24(+6.05%) |
May 08, 2019 | 3.620 | 4.090 | 3.370 | 3.970 | 793,646 | +0.44(+12.46%) |
May 07, 2019 | 3.470 | 3.560 | 3.470 | 3.530 | 354,917 | +0.00(+0.00%) |
May 06, 2019 | 3.430 | 3.565 | 3.370 | 3.530 | 181,011 | +0.06(+1.73%) |
May 03, 2019 | 3.560 | 3.630 | 3.430 | 3.470 | 255,000 | -0.09(-2.53%) |
May 02, 2019 | 3.410 | 3.580 | 3.360 | 3.560 | 190,835 | +0.12(+3.49%) |
May 01, 2019 | 3.550 | 3.560 | 3.410 | 3.440 | 133,233 | -0.11(-3.10%) |
Apr 30, 2019 | 3.550 | 3.610 | 3.480 | 3.550 | 170,949 | +0.00(+0.00%) |
Apr 29, 2019 | 3.680 | 3.700 | 3.500 | 3.550 | 299,533 | -0.08(-2.20%) |
Apr 26, 2019 | 3.340 | 3.639 | 3.340 | 3.630 | 265,900 | +0.27(+8.04%) |
Apr 25, 2019 | 3.240 | 3.380 | 3.180 | 3.360 | 205,380 | +0.08(+2.44%) |
Apr 24, 2019 | 3.270 | 3.300 | 3.185 | 3.280 | 199,840 | +0.03(+0.92%) |
Apr 23, 2019 | 3.330 | 3.390 | 3.250 | 3.250 | 186,344 | -0.08(-2.40%) |
Apr 22, 2019 | 3.320 | 3.390 | 3.245 | 3.330 | 152,073 | +0.03(+0.91%) |
Apr 18, 2019 | 3.250 | 3.345 | 3.190 | 3.300 | 176,400 | +0.05(+1.54%) |
Apr 17, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 421,220 | -0.04(-1.22%) |
Apr 16, 2019 | 3.290 | 3.330 | 3.220 | 3.290 | 135,901 | +0.00(+0.00%) |
Apr 15, 2019 | 3.410 | 3.410 | 3.260 | 3.290 | 165,521 | -0.11(-3.24%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.267 | 3.400 | 296,800 | +0.06(+1.80%) |
Apr 11, 2019 | 3.380 | 3.420 | 3.310 | 3.340 | 153,806 | -0.07(-2.05%) |
Apr 10, 2019 | 3.370 | 3.440 | 3.330 | 3.410 | 154,277 | +0.06(+1.79%) |
Apr 09, 2019 | 3.470 | 3.490 | 3.250 | 3.350 | 341,922 | -0.12(-3.46%) |
Apr 08, 2019 | 3.550 | 3.590 | 3.410 | 3.470 | 227,631 | -0.11(-3.07%) |
Apr 05, 2019 | 3.610 | 3.670 | 3.540 | 3.580 | 123,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.640 | 3.730 | 3.580 | 3.640 | 294,922 | +0.00(+0.00%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.620 | 3.640 | 382,274 | -0.05(-1.36%) |
Apr 02, 2019 | 3.400 | 3.790 | 3.380 | 3.690 | 1,318,976 | +0.33(+9.82%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.320 | 3.360 | 650,990 | -0.10(-2.89%) |
Mar 29, 2019 | 3.500 | 3.570 | 3.380 | 3.460 | 435,000 | -0.03(-0.86%) |
Mar 28, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 149,719 | +0.05(+1.45%) |
Mar 27, 2019 | 3.530 | 3.570 | 3.400 | 3.440 | 248,074 | -0.09(-2.55%) |
Mar 26, 2019 | 3.550 | 3.600 | 3.470 | 3.530 | 177,897 | +0.00(+0.00%) |
Mar 25, 2019 | 3.520 | 3.560 | 3.390 | 3.530 | 237,113 | +0.03(+0.86%) |
Mar 22, 2019 | 3.560 | 3.600 | 3.410 | 3.500 | 291,100 | -0.08(-2.23%) |
Mar 21, 2019 | 3.650 | 3.690 | 3.520 | 3.580 | 328,583 | -0.07(-1.92%) |
Mar 20, 2019 | 3.730 | 3.790 | 3.530 | 3.650 | 238,611 | -0.07(-1.88%) |
Mar 19, 2019 | 3.860 | 3.876 | 3.665 | 3.720 | 379,726 | -0.07(-1.85%) |
Mar 18, 2019 | 3.580 | 3.850 | 3.520 | 3.790 | 486,725 | +0.21(+5.87%) |
Mar 15, 2019 | 3.640 | 3.680 | 3.535 | 3.580 | 370,000 | -0.05(-1.38%) |
Mar 14, 2019 | 3.540 | 3.670 | 3.430 | 3.630 | 548,311 | +0.11(+3.12%) |
Mar 13, 2019 | 3.490 | 3.610 | 3.350 | 3.520 | 599,261 | +0.01(+0.28%) |
Mar 12, 2019 | 3.770 | 3.930 | 3.420 | 3.510 | 1,084,587 | -0.26(-6.90%) |
Mar 11, 2019 | 3.460 | 3.810 | 3.450 | 3.770 | 1,290,650 | +0.25(+7.10%) |
Mar 08, 2019 | 3.190 | 3.640 | 3.170 | 3.520 | 969,100 | +0.25(+7.65%) |
Mar 07, 2019 | 3.420 | 3.440 | 3.160 | 3.270 | 1,078,326 | -0.10(-2.97%) |
Mar 06, 2019 | 3.390 | 3.530 | 3.300 | 3.370 | 1,143,304 | +0.03(+0.90%) |
Mar 05, 2019 | 3.290 | 3.360 | 3.134 | 3.340 | 2,266,159 | +0.16(+5.03%) |
Mar 04, 2019 | 2.990 | 3.220 | 2.920 | 3.180 | 2,013,553 | +0.28(+9.66%) |