Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.060 | 3.100 | 2.890 | 2.910 | 6,162,300 | -0.17(-5.52%) |
May 30, 2019 | 3.140 | 3.250 | 3.050 | 3.080 | 3,339,271 | -0.07(-2.22%) |
May 29, 2019 | 3.180 | 3.180 | 3.060 | 3.150 | 3,496,528 | -0.05(-1.56%) |
May 28, 2019 | 3.190 | 3.240 | 3.180 | 3.200 | 1,604,485 | -0.02(-0.62%) |
May 24, 2019 | 3.310 | 3.340 | 3.010 | 3.220 | 4,645,300 | -0.07(-2.13%) |
May 23, 2019 | 3.330 | 3.380 | 3.280 | 3.290 | 1,890,544 | -0.07(-2.08%) |
May 22, 2019 | 3.420 | 3.420 | 3.320 | 3.360 | 1,478,563 | -0.06(-1.75%) |
May 21, 2019 | 3.440 | 3.490 | 3.390 | 3.420 | 1,281,141 | +0.00(+0.00%) |
May 20, 2019 | 3.310 | 3.450 | 3.290 | 3.420 | 2,341,440 | +0.09(+2.70%) |
May 17, 2019 | 3.340 | 3.390 | 3.330 | 3.330 | 1,662,700 | -0.03(-0.89%) |
May 16, 2019 | 3.380 | 3.450 | 3.325 | 3.360 | 1,595,415 | -0.02(-0.59%) |
May 15, 2019 | 3.400 | 3.450 | 3.310 | 3.380 | 2,161,236 | -0.05(-1.46%) |
May 14, 2019 | 3.350 | 3.500 | 3.350 | 3.430 | 2,506,508 | +0.10(+3.00%) |
May 13, 2019 | 3.600 | 3.600 | 3.250 | 3.330 | 6,208,438 | -0.27(-7.50%) |
May 10, 2019 | 3.670 | 3.710 | 3.590 | 3.600 | 5,066,100 | -0.08(-2.17%) |
May 09, 2019 | 3.750 | 3.780 | 3.650 | 3.680 | 2,491,771 | -0.09(-2.39%) |
May 08, 2019 | 3.770 | 3.845 | 3.770 | 3.770 | 998,360 | -0.02(-0.53%) |
May 07, 2019 | 3.890 | 3.900 | 3.750 | 3.790 | 3,625,688 | -0.14(-3.56%) |
May 06, 2019 | 3.780 | 3.960 | 3.768 | 3.930 | 4,274,340 | +0.05(+1.29%) |
May 03, 2019 | 3.760 | 3.930 | 3.760 | 3.880 | 3,291,000 | +0.14(+3.74%) |
May 02, 2019 | 3.830 | 3.830 | 3.720 | 3.740 | 1,863,264 | -0.07(-1.84%) |
May 01, 2019 | 3.800 | 3.860 | 3.750 | 3.810 | 4,704,421 | +0.02(+0.53%) |
Apr 30, 2019 | 3.950 | 3.960 | 3.780 | 3.790 | 3,620,566 | -0.07(-1.81%) |
Apr 29, 2019 | 3.850 | 3.900 | 3.850 | 3.860 | 2,104,559 | +0.03(+0.78%) |
Apr 26, 2019 | 3.780 | 3.850 | 3.750 | 3.830 | 1,379,900 | +0.06(+1.59%) |
Apr 25, 2019 | 3.750 | 3.810 | 3.710 | 3.770 | 1,855,732 | +0.00(+0.00%) |
Apr 24, 2019 | 3.830 | 3.850 | 3.750 | 3.770 | 1,540,696 | -0.08(-2.08%) |
Apr 23, 2019 | 3.730 | 3.910 | 3.700 | 3.850 | 2,403,234 | +0.15(+4.05%) |
Apr 22, 2019 | 3.720 | 3.770 | 3.680 | 3.700 | 1,972,643 | -0.05(-1.33%) |
Apr 18, 2019 | 3.750 | 3.780 | 3.730 | 3.750 | 1,256,900 | -0.01(-0.27%) |
Apr 17, 2019 | 3.840 | 3.840 | 3.720 | 3.760 | 1,988,172 | -0.08(-2.08%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.795 | 3.840 | 1,699,072 | +0.00(+0.00%) |
Apr 15, 2019 | 3.870 | 3.870 | 3.810 | 3.840 | 1,437,929 | -0.04(-1.03%) |
Apr 12, 2019 | 3.910 | 3.940 | 3.840 | 3.880 | 2,887,200 | +0.01(+0.26%) |
Apr 11, 2019 | 3.860 | 3.930 | 3.850 | 3.870 | 2,489,082 | +0.03(+0.78%) |
Apr 10, 2019 | 3.880 | 3.880 | 3.780 | 3.840 | 3,132,826 | -0.02(-0.52%) |
Apr 09, 2019 | 3.960 | 3.960 | 3.860 | 3.860 | 2,971,231 | -0.11(-2.77%) |
Apr 08, 2019 | 4.000 | 4.000 | 3.960 | 3.970 | 1,640,126 | -0.03(-0.75%) |
Apr 05, 2019 | 3.960 | 4.030 | 3.940 | 4.000 | 1,648,900 | +0.01(+0.25%) |
Apr 04, 2019 | 3.930 | 3.990 | 3.880 | 3.990 | 1,532,660 | +0.07(+1.79%) |
Apr 03, 2019 | 3.940 | 3.950 | 3.890 | 3.920 | 1,373,407 | +0.01(+0.26%) |
Apr 02, 2019 | 3.970 | 3.980 | 3.890 | 3.910 | 2,091,484 | -0.07(-1.76%) |
Apr 01, 2019 | 3.860 | 3.990 | 3.830 | 3.980 | 2,433,316 | +0.15(+3.92%) |
Mar 29, 2019 | 3.860 | 3.890 | 3.810 | 3.830 | 2,418,900 | -0.01(-0.26%) |
Mar 28, 2019 | 3.880 | 3.930 | 3.820 | 3.840 | 1,496,416 | -0.05(-1.29%) |
Mar 27, 2019 | 3.930 | 3.970 | 3.860 | 3.890 | 1,758,161 | -0.04(-1.02%) |
Mar 26, 2019 | 3.860 | 3.980 | 3.850 | 3.930 | 2,604,627 | +0.08(+2.08%) |
Mar 25, 2019 | 3.830 | 3.890 | 3.820 | 3.850 | 1,249,127 | +0.02(+0.52%) |
Mar 22, 2019 | 3.920 | 3.960 | 3.830 | 3.830 | 2,749,400 | -0.12(-3.04%) |
Mar 21, 2019 | 3.910 | 3.990 | 3.900 | 3.950 | 2,218,520 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.000 | 3.900 | 3.920 | 2,096,314 | -0.04(-1.01%) |
Mar 19, 2019 | 3.960 | 4.060 | 3.960 | 3.960 | 2,177,236 | +0.00(+0.00%) |
Mar 18, 2019 | 4.000 | 4.050 | 3.950 | 3.960 | 3,262,056 | -0.04(-1.00%) |
Mar 15, 2019 | 3.970 | 4.090 | 3.920 | 4.000 | 13,631,700 | +0.19(+4.99%) |
Mar 14, 2019 | 3.920 | 3.930 | 3.790 | 3.810 | 2,743,362 | -0.12(-3.05%) |
Mar 13, 2019 | 3.800 | 4.020 | 3.790 | 3.930 | 7,078,577 | +0.14(+3.69%) |
Mar 12, 2019 | 3.610 | 3.810 | 3.550 | 3.790 | 3,427,173 | +0.19(+5.28%) |
Mar 11, 2019 | 3.650 | 3.750 | 3.590 | 3.600 | 3,317,807 | -0.03(-0.83%) |
Mar 08, 2019 | 3.800 | 3.840 | 3.610 | 3.630 | 7,178,300 | -0.19(-4.97%) |
Mar 07, 2019 | 3.900 | 3.940 | 3.690 | 3.820 | 5,596,870 | -0.07(-1.80%) |
Mar 06, 2019 | 3.970 | 4.100 | 3.880 | 3.890 | 6,054,600 | -0.08(-2.02%) |
Mar 05, 2019 | 3.900 | 4.040 | 3.900 | 3.970 | 5,223,644 | +0.08(+2.06%) |
Mar 04, 2019 | 3.880 | 3.940 | 3.850 | 3.890 | 3,206,051 | +0.05(+1.30%) |