Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.150 | 3.360 | 3.060 | 3.240 | 678,900 | +0.07(+2.21%) |
May 30, 2019 | 3.350 | 3.400 | 3.100 | 3.170 | 1,132,983 | -0.28(-8.12%) |
May 29, 2019 | 3.420 | 3.490 | 3.190 | 3.450 | 1,223,791 | -0.04(-1.15%) |
May 28, 2019 | 3.920 | 4.030 | 3.410 | 3.490 | 1,700,048 | -0.37(-9.59%) |
May 24, 2019 | 3.920 | 3.940 | 3.650 | 3.860 | 970,500 | +0.07(+1.85%) |
May 23, 2019 | 3.850 | 3.930 | 3.670 | 3.790 | 862,130 | -0.26(-6.42%) |
May 22, 2019 | 4.100 | 4.170 | 3.930 | 4.050 | 786,891 | -0.05(-1.22%) |
May 21, 2019 | 4.160 | 4.240 | 4.060 | 4.100 | 784,661 | -0.06(-1.44%) |
May 20, 2019 | 4.250 | 4.300 | 4.040 | 4.160 | 935,815 | +0.09(+2.21%) |
May 17, 2019 | 3.970 | 4.200 | 3.900 | 4.070 | 1,478,400 | -0.24(-5.57%) |
May 16, 2019 | 4.250 | 4.570 | 4.170 | 4.310 | 1,163,556 | -0.20(-4.43%) |
May 15, 2019 | 4.300 | 4.550 | 4.170 | 4.510 | 1,420,539 | +0.28(+6.62%) |
May 14, 2019 | 4.650 | 4.850 | 4.030 | 4.230 | 3,230,297 | -0.22(-4.94%) |
May 13, 2019 | 4.450 | 4.880 | 4.260 | 4.450 | 6,223,369 | +0.41(+10.15%) |
May 10, 2019 | 3.660 | 4.400 | 3.540 | 4.040 | 2,195,300 | +0.41(+11.29%) |
May 09, 2019 | 4.100 | 4.120 | 3.550 | 3.630 | 2,110,574 | -0.46(-11.25%) |
May 08, 2019 | 4.220 | 4.300 | 4.030 | 4.090 | 891,303 | -0.10(-2.39%) |
May 07, 2019 | 4.730 | 4.800 | 4.180 | 4.190 | 1,586,283 | -0.42(-9.11%) |
May 06, 2019 | 4.500 | 4.660 | 4.300 | 4.610 | 916,857 | -0.06(-1.28%) |
May 03, 2019 | 4.730 | 5.040 | 4.610 | 4.670 | 1,915,800 | +0.23(+5.18%) |
May 02, 2019 | 4.820 | 4.850 | 4.200 | 4.440 | 1,514,885 | -0.27(-5.73%) |
May 01, 2019 | 5.360 | 5.450 | 4.600 | 4.710 | 1,623,555 | -0.56(-10.63%) |
Apr 30, 2019 | 5.330 | 5.530 | 5.200 | 5.270 | 949,277 | +0.09(+1.74%) |
Apr 29, 2019 | 5.230 | 5.350 | 5.020 | 5.180 | 799,061 | -0.05(-0.96%) |
Apr 26, 2019 | 5.600 | 5.750 | 5.150 | 5.230 | 1,726,500 | -0.66(-11.21%) |
Apr 25, 2019 | 5.750 | 5.930 | 5.650 | 5.890 | 1,122,831 | +0.09(+1.55%) |
Apr 24, 2019 | 5.750 | 5.950 | 5.560 | 5.800 | 1,769,099 | -0.22(-3.65%) |
Apr 23, 2019 | 5.800 | 6.140 | 5.650 | 6.020 | 3,203,370 | +0.44(+7.89%) |
Apr 22, 2019 | 5.300 | 5.670 | 5.099 | 5.580 | 1,821,620 | +0.18(+3.33%) |
Apr 18, 2019 | 5.000 | 5.410 | 4.930 | 5.400 | 1,849,800 | +0.50(+10.20%) |
Apr 17, 2019 | 4.930 | 5.420 | 4.820 | 4.900 | 3,001,805 | -0.03(-0.61%) |
Apr 16, 2019 | 4.760 | 4.950 | 4.550 | 4.930 | 1,721,565 | +0.22(+4.67%) |
Apr 15, 2019 | 4.650 | 4.940 | 4.560 | 4.710 | 1,833,029 | +0.10(+2.17%) |
Apr 12, 2019 | 4.650 | 4.840 | 4.560 | 4.610 | 793,800 | +0.03(+0.66%) |
Apr 11, 2019 | 4.540 | 4.670 | 4.360 | 4.580 | 1,185,981 | -0.31(-6.34%) |
Apr 10, 2019 | 4.630 | 4.950 | 4.460 | 4.890 | 2,240,506 | +0.46(+10.38%) |
Apr 09, 2019 | 4.580 | 4.640 | 4.360 | 4.430 | 767,807 | -0.17(-3.70%) |
Apr 08, 2019 | 4.660 | 4.890 | 4.540 | 4.600 | 2,289,072 | +0.14(+3.14%) |
Apr 05, 2019 | 4.500 | 4.750 | 4.360 | 4.460 | 3,073,900 | +0.26(+6.19%) |
Apr 04, 2019 | 4.600 | 4.780 | 4.140 | 4.200 | 2,533,484 | -0.66(-13.58%) |
Apr 03, 2019 | 4.650 | 5.140 | 4.510 | 4.860 | 6,933,236 | +0.52(+11.98%) |
Apr 02, 2019 | 4.660 | 5.150 | 4.060 | 4.340 | 10,760,100 | +0.80(+22.60%) |
Apr 01, 2019 | 3.370 | 3.770 | 3.360 | 3.540 | 1,431,125 | +0.27(+8.26%) |
Mar 29, 2019 | 3.240 | 3.430 | 3.204 | 3.270 | 998,900 | +0.13(+4.14%) |
Mar 28, 2019 | 3.140 | 3.190 | 3.060 | 3.140 | 295,653 | -0.02(-0.63%) |
Mar 27, 2019 | 3.220 | 3.240 | 3.010 | 3.160 | 958,918 | +0.03(+0.96%) |
Mar 26, 2019 | 3.240 | 3.350 | 3.010 | 3.130 | 511,006 | +0.01(+0.32%) |
Mar 25, 2019 | 3.410 | 3.411 | 3.000 | 3.120 | 1,198,613 | -0.33(-9.57%) |
Mar 22, 2019 | 3.660 | 3.710 | 3.400 | 3.450 | 880,500 | -0.25(-6.76%) |
Mar 21, 2019 | 4.000 | 4.140 | 3.550 | 3.700 | 1,574,610 | -0.26(-6.57%) |
Mar 20, 2019 | 4.080 | 4.230 | 3.860 | 3.960 | 1,279,836 | -0.03(-0.75%) |
Mar 19, 2019 | 3.960 | 4.100 | 3.760 | 3.990 | 985,683 | +0.11(+2.84%) |
Mar 18, 2019 | 4.100 | 4.340 | 3.750 | 3.880 | 2,983,232 | +0.15(+4.02%) |
Mar 15, 2019 | 3.420 | 3.750 | 3.380 | 3.730 | 1,376,100 | +0.33(+9.71%) |
Mar 14, 2019 | 3.300 | 3.430 | 3.250 | 3.400 | 557,279 | +0.06(+1.80%) |
Mar 13, 2019 | 3.300 | 3.410 | 3.200 | 3.340 | 486,363 | -0.01(-0.30%) |
Mar 12, 2019 | 3.650 | 3.650 | 3.190 | 3.350 | 871,954 | -0.20(-5.63%) |
Mar 11, 2019 | 3.610 | 3.720 | 3.500 | 3.550 | 709,414 | -0.14(-3.79%) |
Mar 08, 2019 | 3.490 | 3.690 | 3.460 | 3.690 | 1,820,000 | +0.20(+5.73%) |
Mar 07, 2019 | 3.230 | 3.620 | 3.110 | 3.490 | 1,087,219 | +0.26(+8.05%) |
Mar 06, 2019 | 3.350 | 3.430 | 3.220 | 3.230 | 593,853 | -0.16(-4.72%) |
Mar 05, 2019 | 3.320 | 3.440 | 3.160 | 3.390 | 1,458,691 | +0.39(+13.00%) |
Mar 04, 2019 | 3.170 | 3.240 | 2.850 | 3.000 | 1,139,574 | -0.26(-7.98%) |