Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.850 | 4.120 | 3.761 | 4.120 | 1,404,400 | +0.23(+5.91%) |
May 30, 2019 | 4.080 | 4.190 | 3.850 | 3.890 | 2,473,842 | -0.20(-4.89%) |
May 29, 2019 | 3.790 | 4.140 | 3.690 | 4.090 | 3,565,479 | +0.24(+6.23%) |
May 28, 2019 | 4.020 | 4.080 | 3.820 | 3.850 | 1,510,467 | -0.19(-4.70%) |
May 24, 2019 | 4.300 | 4.345 | 4.030 | 4.040 | 1,223,500 | -0.23(-5.39%) |
May 23, 2019 | 4.250 | 4.360 | 4.180 | 4.270 | 1,323,493 | -0.01(-0.23%) |
May 22, 2019 | 4.480 | 4.580 | 4.180 | 4.280 | 1,299,633 | -0.11(-2.51%) |
May 21, 2019 | 4.220 | 4.555 | 4.130 | 4.390 | 1,771,056 | +0.21(+5.02%) |
May 20, 2019 | 4.180 | 4.270 | 4.070 | 4.180 | 1,530,616 | -0.01(-0.24%) |
May 17, 2019 | 4.240 | 4.355 | 4.180 | 4.190 | 973,800 | -0.08(-1.87%) |
May 16, 2019 | 4.340 | 4.480 | 4.230 | 4.270 | 1,111,123 | -0.07(-1.61%) |
May 15, 2019 | 4.320 | 4.390 | 4.210 | 4.340 | 1,071,057 | +0.01(+0.23%) |
May 14, 2019 | 4.130 | 4.390 | 4.090 | 4.330 | 1,268,332 | +0.24(+5.87%) |
May 13, 2019 | 4.250 | 4.350 | 4.010 | 4.090 | 1,991,254 | -0.40(-8.91%) |
May 10, 2019 | 4.400 | 4.790 | 4.350 | 4.490 | 2,412,800 | +0.02(+0.45%) |
May 09, 2019 | 4.380 | 4.540 | 4.290 | 4.470 | 3,624,041 | -0.13(-2.83%) |
May 08, 2019 | 3.610 | 4.840 | 3.610 | 4.600 | 19,385,000 | +1.05(+29.58%) |
May 07, 2019 | 3.600 | 3.650 | 3.260 | 3.550 | 10,490,768 | +0.52(+17.16%) |
May 06, 2019 | 2.800 | 3.080 | 2.800 | 3.030 | 2,434,180 | +0.18(+6.32%) |
May 03, 2019 | 2.740 | 2.870 | 2.700 | 2.850 | 1,374,300 | +0.14(+5.17%) |
May 02, 2019 | 2.770 | 2.800 | 2.640 | 2.710 | 1,945,153 | -0.05(-1.81%) |
May 01, 2019 | 2.710 | 2.830 | 2.660 | 2.760 | 1,434,966 | +0.06(+2.22%) |
Apr 30, 2019 | 2.960 | 2.990 | 2.670 | 2.700 | 2,877,063 | -0.27(-9.09%) |
Apr 29, 2019 | 2.970 | 3.045 | 2.950 | 2.970 | 1,076,390 | -0.05(-1.66%) |
Apr 26, 2019 | 2.980 | 3.065 | 2.870 | 3.020 | 1,530,300 | +0.03(+1.00%) |
Apr 25, 2019 | 2.930 | 3.050 | 2.830 | 2.990 | 2,414,865 | +0.08(+2.75%) |
Apr 24, 2019 | 2.990 | 2.990 | 2.850 | 2.910 | 2,011,636 | -0.07(-2.35%) |
Apr 23, 2019 | 2.900 | 2.990 | 2.720 | 2.980 | 3,087,767 | -0.01(-0.33%) |
Apr 22, 2019 | 3.050 | 3.170 | 2.950 | 2.990 | 5,558,134 | +0.22(+7.94%) |
Apr 18, 2019 | 2.920 | 2.942 | 2.670 | 2.770 | 6,674,300 | -0.15(-5.14%) |
Apr 17, 2019 | 3.120 | 3.140 | 2.860 | 2.920 | 2,099,839 | -0.17(-5.50%) |
Apr 16, 2019 | 3.050 | 3.110 | 2.880 | 3.090 | 3,280,993 | +0.05(+1.64%) |
Apr 15, 2019 | 3.130 | 3.220 | 3.000 | 3.040 | 3,083,939 | +0.01(+0.33%) |
Apr 12, 2019 | 3.160 | 3.165 | 2.980 | 3.030 | 4,118,500 | -0.09(-2.88%) |
Apr 11, 2019 | 3.250 | 3.250 | 3.120 | 3.120 | 1,667,754 | -0.12(-3.70%) |
Apr 10, 2019 | 3.350 | 3.395 | 3.210 | 3.240 | 2,652,198 | -0.11(-3.28%) |
Apr 09, 2019 | 3.400 | 3.430 | 3.320 | 3.350 | 1,366,086 | -0.06(-1.76%) |
Apr 08, 2019 | 3.360 | 3.460 | 3.320 | 3.410 | 1,851,334 | +0.06(+1.79%) |
Apr 05, 2019 | 3.420 | 3.480 | 3.300 | 3.350 | 2,346,800 | -0.07(-2.05%) |
Apr 04, 2019 | 3.420 | 3.510 | 3.380 | 3.420 | 1,358,744 | -0.01(-0.29%) |
Apr 03, 2019 | 3.380 | 3.520 | 3.380 | 3.430 | 2,390,856 | +0.06(+1.78%) |
Apr 02, 2019 | 3.550 | 3.560 | 3.340 | 3.370 | 2,016,114 | -0.19(-5.34%) |
Apr 01, 2019 | 3.530 | 3.640 | 3.370 | 3.560 | 2,295,311 | +0.04(+1.14%) |
Mar 29, 2019 | 3.380 | 3.540 | 3.380 | 3.520 | 1,479,200 | +0.13(+3.83%) |
Mar 28, 2019 | 3.270 | 3.400 | 3.210 | 3.390 | 1,833,817 | +0.12(+3.67%) |
Mar 27, 2019 | 3.310 | 3.380 | 3.220 | 3.270 | 1,494,972 | -0.04(-1.21%) |
Mar 26, 2019 | 3.440 | 3.550 | 3.270 | 3.310 | 1,479,538 | -0.12(-3.50%) |
Mar 25, 2019 | 3.500 | 3.552 | 3.330 | 3.430 | 1,754,644 | -0.07(-2.00%) |
Mar 22, 2019 | 3.350 | 3.530 | 3.350 | 3.500 | 2,376,400 | +0.14(+4.17%) |
Mar 21, 2019 | 3.490 | 3.550 | 3.360 | 3.360 | 1,928,985 | -0.14(-4.00%) |
Mar 20, 2019 | 3.530 | 3.620 | 3.480 | 3.500 | 2,002,791 | -0.09(-2.51%) |
Mar 19, 2019 | 3.470 | 3.620 | 3.440 | 3.590 | 2,287,687 | +0.15(+4.36%) |
Mar 18, 2019 | 3.380 | 3.460 | 3.320 | 3.440 | 3,161,254 | +0.06(+1.78%) |
Mar 15, 2019 | 3.670 | 3.690 | 3.360 | 3.380 | 4,689,800 | -0.29(-7.90%) |
Mar 14, 2019 | 3.520 | 3.820 | 3.520 | 3.670 | 3,048,114 | +0.16(+4.56%) |
Mar 13, 2019 | 3.780 | 3.790 | 3.500 | 3.510 | 5,572,746 | -0.23(-6.15%) |
Mar 12, 2019 | 3.710 | 4.260 | 3.660 | 3.740 | 14,445,698 | +0.03(+0.81%) |
Mar 11, 2019 | 3.830 | 3.870 | 3.690 | 3.710 | 2,688,681 | -0.06(-1.59%) |
Mar 08, 2019 | 3.620 | 3.800 | 3.610 | 3.770 | 1,846,200 | +0.12(+3.29%) |
Mar 07, 2019 | 3.610 | 3.730 | 3.590 | 3.650 | 2,008,716 | +0.03(+0.83%) |
Mar 06, 2019 | 3.960 | 3.980 | 3.600 | 3.620 | 2,655,290 | -0.35(-8.82%) |
Mar 05, 2019 | 4.000 | 4.030 | 3.930 | 3.970 | 1,838,514 | -0.01(-0.25%) |
Mar 04, 2019 | 4.290 | 4.430 | 3.860 | 3.980 | 3,922,740 | -0.31(-7.23%) |