Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.760 | 3.800 | 3.615 | 3.720 | 2,444,800 | +0.08(+2.20%) |
May 30, 2019 | 3.480 | 3.660 | 3.440 | 3.640 | 2,972,209 | +0.12(+3.41%) |
May 29, 2019 | 3.610 | 3.660 | 3.490 | 3.520 | 1,941,341 | -0.10(-2.76%) |
May 28, 2019 | 3.470 | 3.805 | 3.430 | 3.620 | 5,881,792 | +0.51(+16.40%) |
May 24, 2019 | 3.200 | 3.200 | 3.050 | 3.110 | 2,243,900 | -0.08(-2.51%) |
May 23, 2019 | 3.450 | 3.470 | 3.180 | 3.190 | 3,101,150 | -0.26(-7.54%) |
May 22, 2019 | 3.420 | 3.520 | 3.380 | 3.450 | 1,363,660 | +0.01(+0.29%) |
May 21, 2019 | 3.430 | 3.490 | 3.370 | 3.440 | 965,610 | +0.02(+0.58%) |
May 20, 2019 | 3.530 | 3.540 | 3.400 | 3.420 | 960,435 | -0.11(-3.12%) |
May 17, 2019 | 3.600 | 3.630 | 3.520 | 3.530 | 1,315,300 | -0.08(-2.22%) |
May 16, 2019 | 3.810 | 3.810 | 3.553 | 3.610 | 1,892,852 | -0.19(-5.00%) |
May 15, 2019 | 3.670 | 3.880 | 3.650 | 3.800 | 1,532,310 | +0.17(+4.68%) |
May 14, 2019 | 3.690 | 3.710 | 3.560 | 3.630 | 1,356,951 | -0.03(-0.82%) |
May 13, 2019 | 3.610 | 3.720 | 3.560 | 3.660 | 2,496,354 | +0.16(+4.57%) |
May 10, 2019 | 3.550 | 3.640 | 3.480 | 3.500 | 1,579,500 | -0.01(-0.28%) |
May 09, 2019 | 3.500 | 3.550 | 3.440 | 3.510 | 1,365,513 | +0.02(+0.57%) |
May 08, 2019 | 3.520 | 3.580 | 3.400 | 3.490 | 1,865,558 | -0.02(-0.57%) |
May 07, 2019 | 3.550 | 3.600 | 3.485 | 3.510 | 2,997,437 | -0.11(-3.04%) |
May 06, 2019 | 3.430 | 3.700 | 3.400 | 3.620 | 1,879,880 | +0.20(+5.85%) |
May 03, 2019 | 3.930 | 4.020 | 3.385 | 3.420 | 5,406,100 | -0.69(-16.79%) |
May 02, 2019 | 4.040 | 4.126 | 3.930 | 4.110 | 2,092,852 | +0.00(+0.00%) |
May 01, 2019 | 4.130 | 4.225 | 4.050 | 4.110 | 1,665,143 | -0.05(-1.20%) |
Apr 30, 2019 | 4.160 | 4.260 | 4.150 | 4.160 | 1,145,357 | -0.01(-0.24%) |
Apr 29, 2019 | 4.250 | 4.260 | 4.145 | 4.170 | 756,310 | -0.14(-3.25%) |
Apr 26, 2019 | 4.170 | 4.370 | 4.170 | 4.310 | 1,525,000 | +0.19(+4.61%) |
Apr 25, 2019 | 4.160 | 4.230 | 4.080 | 4.120 | 1,043,321 | -0.04(-0.96%) |
Apr 24, 2019 | 4.140 | 4.230 | 4.070 | 4.160 | 1,356,002 | +0.02(+0.48%) |
Apr 23, 2019 | 4.110 | 4.179 | 4.020 | 4.140 | 1,636,051 | -0.01(-0.24%) |
Apr 22, 2019 | 4.280 | 4.285 | 4.130 | 4.150 | 1,081,906 | -0.13(-3.04%) |
Apr 18, 2019 | 4.350 | 4.460 | 4.220 | 4.280 | 1,178,900 | -0.04(-0.93%) |
Apr 17, 2019 | 4.310 | 4.360 | 4.250 | 4.320 | 854,698 | +0.05(+1.17%) |
Apr 16, 2019 | 4.380 | 4.410 | 4.240 | 4.270 | 1,372,877 | -0.21(-4.69%) |
Apr 15, 2019 | 4.440 | 4.530 | 4.395 | 4.480 | 758,880 | -0.03(-0.67%) |
Apr 12, 2019 | 4.560 | 4.620 | 4.495 | 4.510 | 676,900 | -0.05(-1.10%) |
Apr 11, 2019 | 4.610 | 4.640 | 4.520 | 4.560 | 1,218,707 | -0.12(-2.56%) |
Apr 10, 2019 | 4.730 | 4.820 | 4.650 | 4.680 | 1,317,613 | -0.05(-1.06%) |
Apr 09, 2019 | 4.690 | 4.770 | 4.650 | 4.730 | 1,417,658 | +0.09(+1.94%) |
Apr 08, 2019 | 4.650 | 4.720 | 4.570 | 4.640 | 1,083,928 | +0.06(+1.31%) |
Apr 05, 2019 | 4.650 | 4.650 | 4.550 | 4.580 | 983,500 | -0.08(-1.72%) |
Apr 04, 2019 | 4.540 | 4.690 | 4.470 | 4.660 | 1,492,298 | +0.07(+1.53%) |
Apr 03, 2019 | 4.450 | 4.620 | 4.380 | 4.590 | 2,961,977 | +0.14(+3.15%) |
Apr 02, 2019 | 4.440 | 4.525 | 4.370 | 4.450 | 1,675,424 | +0.03(+0.68%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.330 | 4.420 | 2,839,637 | -0.21(-4.54%) |
Mar 29, 2019 | 4.800 | 4.830 | 4.620 | 4.630 | 1,371,800 | -0.07(-1.49%) |
Mar 28, 2019 | 4.840 | 4.850 | 4.660 | 4.700 | 2,029,660 | -0.24(-4.86%) |
Mar 27, 2019 | 5.030 | 5.090 | 4.920 | 4.940 | 1,919,822 | -0.09(-1.79%) |
Mar 26, 2019 | 4.890 | 5.110 | 4.820 | 5.030 | 1,961,636 | +0.11(+2.24%) |
Mar 25, 2019 | 4.670 | 4.960 | 4.630 | 4.920 | 2,501,621 | +0.30(+6.49%) |
Mar 22, 2019 | 4.540 | 4.680 | 4.530 | 4.620 | 1,414,700 | +0.07(+1.54%) |
Mar 21, 2019 | 4.720 | 4.740 | 4.500 | 4.550 | 1,924,007 | -0.16(-3.40%) |
Mar 20, 2019 | 4.550 | 4.740 | 4.420 | 4.710 | 1,699,720 | +0.19(+4.20%) |
Mar 19, 2019 | 4.460 | 4.590 | 4.420 | 4.520 | 1,332,449 | +0.13(+2.96%) |
Mar 18, 2019 | 4.500 | 4.530 | 4.380 | 4.390 | 1,059,533 | -0.11(-2.44%) |
Mar 15, 2019 | 4.560 | 4.610 | 4.380 | 4.500 | 3,188,000 | -0.03(-0.66%) |
Mar 14, 2019 | 4.630 | 4.660 | 4.500 | 4.530 | 1,698,427 | -0.24(-5.03%) |
Mar 13, 2019 | 4.790 | 4.880 | 4.663 | 4.770 | 1,734,583 | +0.04(+0.85%) |
Mar 12, 2019 | 4.450 | 4.780 | 4.450 | 4.730 | 2,283,226 | +0.30(+6.77%) |
Mar 11, 2019 | 4.440 | 4.455 | 4.300 | 4.430 | 1,451,673 | -0.03(-0.67%) |
Mar 08, 2019 | 4.380 | 4.480 | 4.260 | 4.460 | 2,905,300 | +0.15(+3.48%) |
Mar 07, 2019 | 4.160 | 4.320 | 4.140 | 4.310 | 1,508,300 | +0.13(+3.11%) |
Mar 06, 2019 | 4.270 | 4.300 | 4.170 | 4.180 | 986,802 | -0.08(-1.88%) |
Mar 05, 2019 | 4.200 | 4.280 | 4.165 | 4.260 | 1,147,133 | +0.03(+0.71%) |
Mar 04, 2019 | 4.160 | 4.270 | 4.100 | 4.230 | 1,558,929 | +0.03(+0.71%) |