Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 3.600 | 3.390 | 3.430 | 987,600 | -0.20(-5.51%) |
May 30, 2019 | 3.740 | 3.790 | 3.629 | 3.630 | 517,825 | -0.08(-2.16%) |
May 29, 2019 | 3.750 | 3.790 | 3.660 | 3.710 | 609,737 | -0.05(-1.33%) |
May 28, 2019 | 3.870 | 3.900 | 3.750 | 3.760 | 541,208 | -0.11(-2.84%) |
May 24, 2019 | 3.920 | 3.950 | 3.800 | 3.870 | 325,600 | -0.01(-0.26%) |
May 23, 2019 | 4.000 | 4.010 | 3.800 | 3.880 | 853,636 | -0.16(-3.96%) |
May 22, 2019 | 4.020 | 4.100 | 3.960 | 4.040 | 488,253 | +0.02(+0.50%) |
May 21, 2019 | 4.000 | 4.150 | 3.990 | 4.020 | 614,216 | +0.04(+1.01%) |
May 20, 2019 | 4.110 | 4.120 | 3.970 | 3.980 | 482,592 | -0.14(-3.40%) |
May 17, 2019 | 4.160 | 4.200 | 4.100 | 4.120 | 1,060,600 | -0.09(-2.14%) |
May 16, 2019 | 4.260 | 4.300 | 4.150 | 4.210 | 625,400 | -0.05(-1.17%) |
May 15, 2019 | 3.980 | 4.360 | 3.940 | 4.260 | 1,832,248 | +0.23(+5.71%) |
May 14, 2019 | 3.940 | 4.090 | 3.920 | 4.030 | 698,897 | +0.13(+3.33%) |
May 13, 2019 | 4.020 | 4.027 | 3.885 | 3.900 | 607,291 | -0.19(-4.65%) |
May 10, 2019 | 3.950 | 4.100 | 3.900 | 4.090 | 600,200 | +0.10(+2.51%) |
May 09, 2019 | 3.890 | 4.010 | 3.840 | 3.990 | 641,128 | +0.06(+1.53%) |
May 08, 2019 | 3.910 | 3.990 | 3.845 | 3.930 | 692,126 | +0.03(+0.77%) |
May 07, 2019 | 4.030 | 4.050 | 3.900 | 3.900 | 594,263 | -0.17(-4.18%) |
May 06, 2019 | 3.990 | 4.100 | 3.910 | 4.070 | 774,484 | -0.01(-0.25%) |
May 03, 2019 | 4.060 | 4.197 | 4.000 | 4.080 | 1,172,200 | +0.05(+1.24%) |
May 02, 2019 | 4.110 | 4.239 | 4.010 | 4.030 | 1,194,500 | -0.12(-2.89%) |
May 01, 2019 | 4.410 | 4.660 | 4.140 | 4.150 | 3,327,443 | +0.18(+4.53%) |
Apr 30, 2019 | 3.930 | 4.000 | 3.830 | 3.970 | 1,139,297 | +0.04(+1.02%) |
Apr 29, 2019 | 3.850 | 4.050 | 3.800 | 3.930 | 637,232 | +0.08(+2.08%) |
Apr 26, 2019 | 3.800 | 3.880 | 3.750 | 3.850 | 484,600 | +0.06(+1.58%) |
Apr 25, 2019 | 3.940 | 3.940 | 3.710 | 3.790 | 1,133,446 | -0.16(-4.05%) |
Apr 24, 2019 | 4.070 | 4.110 | 3.935 | 3.950 | 448,504 | -0.12(-2.95%) |
Apr 23, 2019 | 3.930 | 4.190 | 3.920 | 4.070 | 935,676 | +0.17(+4.36%) |
Apr 22, 2019 | 3.880 | 3.910 | 3.760 | 3.900 | 464,008 | +0.01(+0.26%) |
Apr 18, 2019 | 3.900 | 3.925 | 3.850 | 3.890 | 405,700 | -0.03(-0.77%) |
Apr 17, 2019 | 3.920 | 3.980 | 3.860 | 3.920 | 447,940 | +0.01(+0.26%) |
Apr 16, 2019 | 3.990 | 3.993 | 3.880 | 3.910 | 462,983 | -0.07(-1.76%) |
Apr 15, 2019 | 3.940 | 4.020 | 3.900 | 3.980 | 449,413 | +0.05(+1.27%) |
Apr 12, 2019 | 4.030 | 4.060 | 3.890 | 3.930 | 571,100 | -0.08(-2.00%) |
Apr 11, 2019 | 4.160 | 4.160 | 3.950 | 4.010 | 735,504 | -0.13(-3.14%) |
Apr 10, 2019 | 4.100 | 4.220 | 4.070 | 4.140 | 854,715 | +0.06(+1.47%) |
Apr 09, 2019 | 4.160 | 4.200 | 4.050 | 4.080 | 689,730 | -0.08(-1.92%) |
Apr 08, 2019 | 4.240 | 4.240 | 4.120 | 4.160 | 588,946 | -0.10(-2.35%) |
Apr 05, 2019 | 4.150 | 4.300 | 4.100 | 4.260 | 910,100 | +0.12(+2.90%) |
Apr 04, 2019 | 4.150 | 4.190 | 4.060 | 4.140 | 762,363 | +0.01(+0.24%) |
Apr 03, 2019 | 4.170 | 4.210 | 4.100 | 4.130 | 541,461 | +0.00(+0.00%) |
Apr 02, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 820,005 | -0.12(-2.82%) |
Apr 01, 2019 | 4.150 | 4.320 | 4.090 | 4.250 | 964,231 | +0.12(+2.91%) |
Mar 29, 2019 | 4.170 | 4.200 | 4.070 | 4.130 | 934,700 | -0.02(-0.48%) |
Mar 28, 2019 | 4.140 | 4.180 | 4.050 | 4.150 | 1,117,266 | +0.02(+0.48%) |
Mar 27, 2019 | 4.160 | 4.230 | 4.080 | 4.130 | 1,699,173 | +0.00(+0.00%) |
Mar 26, 2019 | 4.130 | 4.150 | 3.960 | 4.130 | 1,557,037 | +0.03(+0.73%) |
Mar 25, 2019 | 4.050 | 4.190 | 3.835 | 4.100 | 1,989,640 | +0.01(+0.24%) |
Mar 22, 2019 | 4.190 | 4.210 | 4.000 | 4.090 | 1,422,300 | -0.13(-3.08%) |
Mar 21, 2019 | 4.090 | 4.230 | 4.060 | 4.220 | 944,722 | +0.13(+3.18%) |
Mar 20, 2019 | 4.150 | 4.180 | 4.080 | 4.090 | 823,321 | -0.06(-1.45%) |
Mar 19, 2019 | 4.340 | 4.340 | 4.130 | 4.150 | 1,361,973 | -0.18(-4.16%) |
Mar 18, 2019 | 4.390 | 4.405 | 4.310 | 4.330 | 1,219,927 | -0.03(-0.69%) |
Mar 15, 2019 | 4.290 | 4.400 | 4.240 | 4.360 | 1,718,600 | +0.08(+1.87%) |
Mar 14, 2019 | 4.290 | 4.300 | 4.030 | 4.280 | 2,112,518 | -0.03(-0.70%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 1,475,970 | -0.11(-2.49%) |
Mar 12, 2019 | 4.490 | 4.550 | 4.350 | 4.420 | 1,015,915 | -0.06(-1.34%) |
Mar 11, 2019 | 4.400 | 4.500 | 4.330 | 4.480 | 916,766 | +0.12(+2.75%) |
Mar 08, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,366,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.330 | 4.360 | 1,264,672 | -0.25(-5.42%) |
Mar 06, 2019 | 4.780 | 4.800 | 4.560 | 4.610 | 1,790,148 | -0.16(-3.35%) |
Mar 05, 2019 | 4.580 | 4.840 | 4.520 | 4.770 | 2,179,165 | +0.21(+4.61%) |
Mar 04, 2019 | 4.420 | 4.580 | 4.145 | 4.560 | 2,808,859 | +0.10(+2.24%) |