Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.810 | 4.880 | 4.650 | 4.700 | 14,900 | -0.13(-2.69%) |
May 30, 2019 | 4.480 | 4.920 | 4.480 | 4.830 | 38,924 | +0.35(+7.81%) |
May 29, 2019 | 4.400 | 4.530 | 4.280 | 4.480 | 29,384 | +0.07(+1.59%) |
May 28, 2019 | 4.450 | 4.470 | 4.280 | 4.410 | 38,453 | -0.06(-1.34%) |
May 24, 2019 | 4.380 | 4.490 | 4.300 | 4.470 | 8,500 | +0.10(+2.29%) |
May 23, 2019 | 4.450 | 4.460 | 4.290 | 4.370 | 68,300 | +0.05(+1.16%) |
May 22, 2019 | 4.180 | 4.390 | 4.150 | 4.320 | 68,412 | -0.03(-0.69%) |
May 21, 2019 | 4.680 | 4.713 | 4.220 | 4.350 | 95,340 | -0.25(-5.43%) |
May 20, 2019 | 4.400 | 4.600 | 4.335 | 4.600 | 152,970 | +0.22(+5.02%) |
May 17, 2019 | 4.020 | 4.500 | 4.020 | 4.380 | 168,800 | +0.32(+7.88%) |
May 16, 2019 | 3.950 | 4.114 | 3.943 | 4.060 | 85,616 | +0.11(+2.78%) |
May 15, 2019 | 3.670 | 4.106 | 3.670 | 3.950 | 121,831 | +0.28(+7.63%) |
May 14, 2019 | 3.500 | 3.670 | 3.403 | 3.670 | 17,390 | +0.25(+7.31%) |
May 13, 2019 | 3.320 | 3.447 | 3.320 | 3.420 | 11,963 | +0.03(+0.88%) |
May 10, 2019 | 3.155 | 3.750 | 3.155 | 3.390 | 180,700 | +0.22(+6.94%) |
May 09, 2019 | 3.210 | 3.260 | 3.120 | 3.170 | 24,650 | -0.03(-0.94%) |
May 08, 2019 | 3.220 | 3.230 | 3.140 | 3.200 | 9,176 | +0.05(+1.59%) |
May 07, 2019 | 3.150 | 3.180 | 3.030 | 3.150 | 27,460 | -0.00(-0.00%) |
May 06, 2019 | 3.260 | 3.340 | 3.150 | 3.150 | 92,629 | -0.08(-2.48%) |
May 03, 2019 | 3.110 | 3.280 | 3.110 | 3.230 | 25,700 | +0.12(+3.86%) |
May 02, 2019 | 3.170 | 3.210 | 3.060 | 3.110 | 7,905 | -0.05(-1.58%) |
May 01, 2019 | 3.115 | 3.220 | 3.115 | 3.160 | 18,324 | -0.06(-1.86%) |
Apr 30, 2019 | 3.300 | 3.300 | 3.050 | 3.220 | 109,240 | -0.03(-0.92%) |
Apr 29, 2019 | 3.253 | 3.286 | 3.220 | 3.250 | 20,555 | +0.02(+0.62%) |
Apr 26, 2019 | 3.230 | 3.297 | 3.160 | 3.230 | 9,600 | -0.03(-0.92%) |
Apr 25, 2019 | 3.120 | 3.290 | 3.120 | 3.260 | 15,620 | +0.15(+4.82%) |
Apr 24, 2019 | 3.280 | 3.340 | 3.050 | 3.110 | 30,884 | -0.17(-5.18%) |
Apr 23, 2019 | 3.280 | 3.340 | 3.200 | 3.280 | 64,518 | +0.03(+0.92%) |
Apr 22, 2019 | 3.290 | 3.301 | 3.132 | 3.250 | 16,178 | -0.01(-0.31%) |
Apr 18, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 27,200 | +0.03(+0.93%) |
Apr 17, 2019 | 3.130 | 3.320 | 3.130 | 3.230 | 19,447 | +0.01(+0.31%) |
Apr 16, 2019 | 3.230 | 3.230 | 3.160 | 3.220 | 6,291 | +0.02(+0.63%) |
Apr 15, 2019 | 3.260 | 3.310 | 3.070 | 3.200 | 79,207 | -0.02(-0.62%) |
Apr 12, 2019 | 3.120 | 3.300 | 3.080 | 3.220 | 54,800 | +0.13(+4.21%) |
Apr 11, 2019 | 3.270 | 3.286 | 3.000 | 3.090 | 42,341 | -0.06(-1.90%) |
Apr 10, 2019 | 3.220 | 3.280 | 3.150 | 3.150 | 21,550 | -0.07(-2.17%) |
Apr 09, 2019 | 3.280 | 3.340 | 3.220 | 3.220 | 5,286 | -0.05(-1.53%) |
Apr 08, 2019 | 3.180 | 3.340 | 3.150 | 3.270 | 13,364 | +0.07(+2.19%) |
Apr 05, 2019 | 3.080 | 3.300 | 3.050 | 3.200 | 52,700 | +0.05(+1.59%) |
Apr 04, 2019 | 3.250 | 3.276 | 3.077 | 3.150 | 83,825 | -0.06(-1.87%) |
Apr 03, 2019 | 3.360 | 3.414 | 3.190 | 3.210 | 237,495 | -0.19(-5.59%) |
Apr 02, 2019 | 3.380 | 3.490 | 3.270 | 3.400 | 27,225 | +0.05(+1.49%) |
Apr 01, 2019 | 3.340 | 3.410 | 3.300 | 3.350 | 21,796 | +0.05(+1.52%) |
Mar 29, 2019 | 3.280 | 3.410 | 3.110 | 3.300 | 53,000 | +0.02(+0.61%) |
Mar 28, 2019 | 3.410 | 3.413 | 3.110 | 3.280 | 36,378 | +0.04(+1.23%) |
Mar 27, 2019 | 3.260 | 3.350 | 3.230 | 3.240 | 27,102 | -0.07(-2.11%) |
Mar 26, 2019 | 3.400 | 3.427 | 3.270 | 3.310 | 33,695 | -0.04(-1.19%) |
Mar 25, 2019 | 3.610 | 3.610 | 3.310 | 3.350 | 48,995 | -0.19(-5.37%) |
Mar 22, 2019 | 3.700 | 3.730 | 3.390 | 3.540 | 60,100 | -0.16(-4.32%) |
Mar 21, 2019 | 3.680 | 3.870 | 3.620 | 3.700 | 49,512 | -0.07(-1.86%) |
Mar 20, 2019 | 3.900 | 3.957 | 3.760 | 3.770 | 7,041 | -0.13(-3.33%) |
Mar 19, 2019 | 3.892 | 3.990 | 3.892 | 3.900 | 31,625 | -0.01(-0.26%) |
Mar 18, 2019 | 3.940 | 3.965 | 3.860 | 3.910 | 49,421 | -0.03(-0.76%) |
Mar 15, 2019 | 3.820 | 4.070 | 3.820 | 3.940 | 89,700 | +0.17(+4.51%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.590 | 3.770 | 46,030 | -0.30(-7.37%) |
Mar 13, 2019 | 4.100 | 4.160 | 3.920 | 4.070 | 42,581 | +0.13(+3.30%) |
Mar 12, 2019 | 3.810 | 3.956 | 3.750 | 3.940 | 25,825 | +0.15(+3.96%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.730 | 3.790 | 10,077 | +0.00(+0.00%) |
Mar 08, 2019 | 3.715 | 3.940 | 3.715 | 3.790 | 34,400 | -0.07(-1.81%) |
Mar 07, 2019 | 3.762 | 3.890 | 3.741 | 3.860 | 35,019 | +0.20(+5.46%) |
Mar 06, 2019 | 3.800 | 3.895 | 3.610 | 3.660 | 43,129 | -0.16(-4.19%) |
Mar 05, 2019 | 3.850 | 3.870 | 3.690 | 3.820 | 24,991 | -0.03(-0.78%) |
Mar 04, 2019 | 3.600 | 3.950 | 3.600 | 3.850 | 64,673 | +0.29(+8.15%) |