Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.150 | 3.200 | 3.040 | 3.110 | 2,834,500 | -0.11(-3.42%) |
May 30, 2019 | 3.250 | 3.250 | 3.170 | 3.220 | 1,044,188 | -0.03(-0.92%) |
May 29, 2019 | 3.270 | 3.270 | 3.130 | 3.250 | 2,703,259 | +0.11(+3.50%) |
May 28, 2019 | 3.160 | 3.220 | 3.140 | 3.140 | 2,485,936 | -0.01(-0.32%) |
May 24, 2019 | 3.110 | 3.170 | 3.060 | 3.150 | 2,136,300 | +0.07(+2.27%) |
May 23, 2019 | 3.200 | 3.249 | 3.060 | 3.080 | 2,268,948 | -0.15(-4.64%) |
May 22, 2019 | 3.330 | 3.370 | 3.200 | 3.230 | 1,950,914 | -0.10(-3.00%) |
May 21, 2019 | 3.200 | 3.380 | 3.190 | 3.330 | 3,750,097 | +0.30(+9.90%) |
May 20, 2019 | 3.110 | 3.160 | 3.000 | 3.030 | 3,203,514 | -0.10(-3.19%) |
May 17, 2019 | 3.220 | 3.320 | 3.120 | 3.130 | 2,635,900 | -0.16(-4.86%) |
May 16, 2019 | 3.210 | 3.340 | 3.200 | 3.290 | 3,754,630 | +0.09(+2.81%) |
May 15, 2019 | 3.200 | 3.370 | 3.190 | 3.200 | 3,434,018 | +0.07(+2.24%) |
May 14, 2019 | 3.170 | 3.200 | 3.080 | 3.130 | 4,639,853 | -0.03(-0.95%) |
May 13, 2019 | 3.180 | 3.260 | 3.130 | 3.160 | 3,256,154 | -0.08(-2.47%) |
May 10, 2019 | 3.270 | 3.270 | 3.100 | 3.240 | 3,940,500 | +0.00(+0.00%) |
May 09, 2019 | 3.660 | 3.700 | 3.110 | 3.240 | 15,665,047 | -1.18(-26.70%) |
May 08, 2019 | 4.260 | 4.520 | 4.180 | 4.420 | 4,917,725 | +0.17(+4.00%) |
May 07, 2019 | 4.410 | 4.430 | 4.230 | 4.250 | 3,206,956 | -0.16(-3.63%) |
May 06, 2019 | 4.280 | 4.430 | 4.160 | 4.410 | 4,795,300 | -0.02(-0.45%) |
May 03, 2019 | 4.320 | 4.440 | 4.260 | 4.430 | 2,507,900 | +0.12(+2.78%) |
May 02, 2019 | 4.320 | 4.405 | 4.245 | 4.310 | 1,251,615 | -0.01(-0.23%) |
May 01, 2019 | 4.350 | 4.490 | 4.300 | 4.320 | 1,996,454 | -0.02(-0.46%) |
Apr 30, 2019 | 4.340 | 4.380 | 4.200 | 4.340 | 3,110,930 | -0.03(-0.69%) |
Apr 29, 2019 | 4.320 | 4.470 | 4.270 | 4.370 | 3,070,303 | +0.08(+1.86%) |
Apr 26, 2019 | 4.410 | 4.420 | 4.270 | 4.290 | 2,861,500 | -0.13(-2.94%) |
Apr 25, 2019 | 4.520 | 4.530 | 4.330 | 4.420 | 2,814,306 | -0.13(-2.86%) |
Apr 24, 2019 | 4.640 | 4.670 | 4.530 | 4.550 | 1,670,993 | -0.09(-1.94%) |
Apr 23, 2019 | 4.710 | 4.740 | 4.620 | 4.640 | 2,034,445 | -0.07(-1.49%) |
Apr 22, 2019 | 4.820 | 4.850 | 4.685 | 4.710 | 2,297,441 | -0.13(-2.69%) |
Apr 18, 2019 | 4.980 | 5.040 | 4.820 | 4.840 | 2,171,400 | -0.15(-3.01%) |
Apr 17, 2019 | 5.040 | 5.125 | 4.900 | 4.990 | 2,897,912 | -0.01(-0.20%) |
Apr 16, 2019 | 5.020 | 5.040 | 4.790 | 5.000 | 2,442,619 | -0.03(-0.60%) |
Apr 15, 2019 | 4.930 | 5.080 | 4.860 | 5.030 | 2,115,295 | +0.12(+2.44%) |
Apr 12, 2019 | 4.560 | 4.940 | 4.532 | 4.910 | 3,584,300 | +0.20(+4.25%) |
Apr 11, 2019 | 4.770 | 4.780 | 4.655 | 4.710 | 884,140 | -0.04(-0.84%) |
Apr 10, 2019 | 4.660 | 4.760 | 4.640 | 4.750 | 1,176,499 | +0.07(+1.50%) |
Apr 09, 2019 | 4.700 | 4.760 | 4.640 | 4.680 | 1,533,204 | -0.05(-1.06%) |
Apr 08, 2019 | 4.660 | 4.730 | 4.615 | 4.730 | 1,116,895 | +0.04(+0.85%) |
Apr 05, 2019 | 4.740 | 4.790 | 4.660 | 4.690 | 1,225,000 | -0.03(-0.64%) |
Apr 04, 2019 | 4.630 | 4.770 | 4.610 | 4.720 | 1,424,447 | +0.08(+1.72%) |
Apr 03, 2019 | 4.620 | 4.760 | 4.610 | 4.640 | 1,490,091 | +0.08(+1.75%) |
Apr 02, 2019 | 4.510 | 4.640 | 4.510 | 4.560 | 2,254,401 | +0.04(+0.88%) |
Apr 01, 2019 | 4.360 | 4.540 | 4.300 | 4.520 | 2,341,304 | +0.18(+4.15%) |
Mar 29, 2019 | 4.360 | 4.370 | 4.240 | 4.340 | 1,904,500 | +0.03(+0.70%) |
Mar 28, 2019 | 4.230 | 4.340 | 4.210 | 4.310 | 3,434,015 | +0.08(+1.89%) |
Mar 27, 2019 | 4.330 | 4.400 | 4.210 | 4.230 | 2,396,732 | -0.09(-2.08%) |
Mar 26, 2019 | 4.370 | 4.390 | 4.200 | 4.320 | 3,008,287 | -0.03(-0.69%) |
Mar 25, 2019 | 4.310 | 4.360 | 4.190 | 4.350 | 4,527,332 | +0.03(+0.69%) |
Mar 22, 2019 | 4.490 | 4.540 | 4.240 | 4.320 | 5,058,300 | -0.20(-4.42%) |
Mar 21, 2019 | 4.510 | 4.590 | 4.465 | 4.520 | 1,898,428 | -0.01(-0.22%) |
Mar 20, 2019 | 4.640 | 4.650 | 4.510 | 4.530 | 3,336,881 | -0.16(-3.41%) |
Mar 19, 2019 | 4.810 | 4.820 | 4.650 | 4.690 | 2,911,613 | -0.10(-2.09%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.720 | 4.790 | 2,666,774 | +0.02(+0.42%) |
Mar 15, 2019 | 4.770 | 4.930 | 4.750 | 4.770 | 3,966,900 | +0.02(+0.42%) |
Mar 14, 2019 | 4.890 | 4.890 | 4.730 | 4.750 | 1,806,566 | -0.14(-2.86%) |
Mar 13, 2019 | 4.860 | 4.970 | 4.830 | 4.890 | 2,021,233 | +0.04(+0.82%) |
Mar 12, 2019 | 5.010 | 5.030 | 4.820 | 4.850 | 2,426,388 | -0.13(-2.61%) |
Mar 11, 2019 | 4.800 | 5.050 | 4.740 | 4.980 | 5,350,221 | +0.44(+9.69%) |
Mar 08, 2019 | 4.550 | 4.630 | 4.480 | 4.540 | 3,306,400 | -0.07(-1.52%) |
Mar 07, 2019 | 4.860 | 4.860 | 4.550 | 4.610 | 4,478,588 | -0.25(-5.14%) |
Mar 06, 2019 | 5.040 | 5.040 | 4.700 | 4.860 | 9,692,976 | -0.19(-3.76%) |
Mar 05, 2019 | 5.210 | 5.210 | 5.010 | 5.050 | 1,832,515 | -0.15(-2.88%) |
Mar 04, 2019 | 5.320 | 5.330 | 5.060 | 5.200 | 2,325,588 | +0.06(+1.17%) |