Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.216 | 3.490 | 3.216 | 3.460 | 6,100 | +0.06(+1.76%) |
May 30, 2019 | 3.329 | 3.470 | 3.243 | 3.400 | 18,162 | -0.10(-2.86%) |
May 29, 2019 | 3.330 | 3.500 | 3.170 | 3.500 | 58,464 | +0.17(+5.11%) |
May 28, 2019 | 3.320 | 3.480 | 3.270 | 3.330 | 24,291 | -0.05(-1.48%) |
May 24, 2019 | 3.300 | 3.480 | 3.250 | 3.380 | 12,600 | +0.03(+0.90%) |
May 23, 2019 | 3.310 | 3.350 | 3.110 | 3.350 | 16,377 | -0.05(-1.47%) |
May 22, 2019 | 3.300 | 3.520 | 3.250 | 3.400 | 11,797 | +0.09(+2.72%) |
May 21, 2019 | 3.250 | 3.400 | 3.100 | 3.310 | 7,849 | +0.09(+2.80%) |
May 20, 2019 | 3.450 | 3.470 | 3.200 | 3.220 | 61,846 | -0.27(-7.74%) |
May 17, 2019 | 3.400 | 3.590 | 3.337 | 3.490 | 39,600 | +0.09(+2.65%) |
May 16, 2019 | 3.230 | 3.570 | 3.230 | 3.400 | 77,080 | -0.10(-2.86%) |
May 15, 2019 | 3.540 | 3.679 | 3.410 | 3.500 | 24,408 | -0.08(-2.23%) |
May 14, 2019 | 3.660 | 3.770 | 3.440 | 3.580 | 82,544 | -0.01(-0.28%) |
May 13, 2019 | 3.650 | 3.650 | 3.290 | 3.590 | 35,056 | -0.09(-2.45%) |
May 10, 2019 | 3.710 | 3.790 | 3.670 | 3.680 | 14,100 | -0.05(-1.34%) |
May 09, 2019 | 3.720 | 3.730 | 3.600 | 3.730 | 42,028 | +0.00(+0.00%) |
May 08, 2019 | 3.760 | 3.760 | 3.660 | 3.730 | 7,506 | -0.02(-0.53%) |
May 07, 2019 | 3.640 | 3.800 | 3.613 | 3.750 | 24,819 | +0.14(+3.88%) |
May 06, 2019 | 3.620 | 3.780 | 3.590 | 3.610 | 39,435 | -0.10(-2.70%) |
May 03, 2019 | 3.760 | 3.790 | 3.680 | 3.710 | 17,700 | -0.02(-0.54%) |
May 02, 2019 | 3.730 | 3.800 | 3.680 | 3.730 | 45,663 | +0.04(+1.08%) |
May 01, 2019 | 3.670 | 3.750 | 3.650 | 3.690 | 54,270 | +0.01(+0.27%) |
Apr 30, 2019 | 3.650 | 3.740 | 3.540 | 3.680 | 38,571 | -0.04(-1.21%) |
Apr 29, 2019 | 3.640 | 3.750 | 3.550 | 3.725 | 71,929 | +0.12(+3.47%) |
Apr 26, 2019 | 3.400 | 3.740 | 3.400 | 3.600 | 118,900 | +0.17(+4.96%) |
Apr 25, 2019 | 3.210 | 3.500 | 3.200 | 3.430 | 81,605 | +0.23(+7.19%) |
Apr 24, 2019 | 3.170 | 3.290 | 3.160 | 3.200 | 12,108 | +0.00(+0.00%) |
Apr 23, 2019 | 3.130 | 3.290 | 3.120 | 3.200 | 29,181 | +0.07(+2.24%) |
Apr 22, 2019 | 2.920 | 3.130 | 2.880 | 3.130 | 31,599 | +0.27(+9.44%) |
Apr 18, 2019 | 3.000 | 3.100 | 2.810 | 2.860 | 97,800 | -0.14(-4.67%) |
Apr 17, 2019 | 3.040 | 3.180 | 2.860 | 3.000 | 78,832 | -0.16(-5.06%) |
Apr 16, 2019 | 3.190 | 3.460 | 3.150 | 3.160 | 44,770 | -0.02(-0.63%) |
Apr 15, 2019 | 3.520 | 3.600 | 3.150 | 3.180 | 102,400 | -0.41(-11.42%) |
Apr 12, 2019 | 3.660 | 3.660 | 3.470 | 3.590 | 87,900 | +0.04(+1.13%) |
Apr 11, 2019 | 3.290 | 3.613 | 3.290 | 3.550 | 60,683 | +0.22(+6.61%) |
Apr 10, 2019 | 3.340 | 3.500 | 3.290 | 3.330 | 14,519 | +0.00(+0.00%) |
Apr 09, 2019 | 3.380 | 3.480 | 3.310 | 3.330 | 29,611 | -0.04(-1.19%) |
Apr 08, 2019 | 3.470 | 3.510 | 3.210 | 3.370 | 35,195 | -0.16(-4.53%) |
Apr 05, 2019 | 3.380 | 3.575 | 3.380 | 3.530 | 39,700 | +0.15(+4.44%) |
Apr 04, 2019 | 3.270 | 3.480 | 3.200 | 3.380 | 59,175 | +0.11(+3.36%) |
Apr 03, 2019 | 3.250 | 3.383 | 3.180 | 3.270 | 47,422 | +0.05(+1.55%) |
Apr 02, 2019 | 3.151 | 3.480 | 3.151 | 3.220 | 145,774 | +0.12(+3.87%) |
Apr 01, 2019 | 2.930 | 3.380 | 2.836 | 3.100 | 131,615 | +0.14(+4.73%) |
Mar 29, 2019 | 2.830 | 2.990 | 2.830 | 2.960 | 60,700 | +0.15(+5.34%) |
Mar 28, 2019 | 2.820 | 2.930 | 2.670 | 2.810 | 107,927 | -0.01(-0.35%) |
Mar 27, 2019 | 2.820 | 2.860 | 2.620 | 2.820 | 54,446 | +0.00(+0.00%) |
Mar 26, 2019 | 2.600 | 2.840 | 2.570 | 2.820 | 120,473 | +0.28(+11.02%) |
Mar 25, 2019 | 3.080 | 3.080 | 2.520 | 2.540 | 468,202 | -0.57(-18.33%) |
Mar 22, 2019 | 3.680 | 3.760 | 3.080 | 3.110 | 318,100 | -0.65(-17.29%) |
Mar 21, 2019 | 3.590 | 3.810 | 3.590 | 3.760 | 60,503 | +0.15(+4.16%) |
Mar 20, 2019 | 3.620 | 3.680 | 3.510 | 3.610 | 221,103 | -0.09(-2.43%) |
Mar 19, 2019 | 3.960 | 3.970 | 3.630 | 3.700 | 153,579 | -0.13(-3.39%) |
Mar 18, 2019 | 3.930 | 4.050 | 3.750 | 3.830 | 183,510 | -0.11(-2.79%) |
Mar 15, 2019 | 3.910 | 4.020 | 3.700 | 3.940 | 168,700 | +0.04(+1.03%) |
Mar 14, 2019 | 3.990 | 4.040 | 3.860 | 3.900 | 60,750 | -0.10(-2.50%) |
Mar 13, 2019 | 3.930 | 4.080 | 3.900 | 4.000 | 82,747 | +0.10(+2.56%) |
Mar 12, 2019 | 3.930 | 4.090 | 3.780 | 3.900 | 188,611 | -0.02(-0.51%) |
Mar 11, 2019 | 3.840 | 4.100 | 3.800 | 3.920 | 232,857 | +0.12(+3.16%) |
Mar 08, 2019 | 3.750 | 3.890 | 3.620 | 3.800 | 203,500 | -0.03(-0.78%) |
Mar 07, 2019 | 3.790 | 3.907 | 3.590 | 3.830 | 250,283 | -0.01(-0.26%) |
Mar 06, 2019 | 4.400 | 4.470 | 3.460 | 3.840 | 1,237,611 | -0.53(-12.13%) |
Mar 05, 2019 | 4.000 | 4.690 | 3.950 | 4.370 | 1,871,950 | +0.43(+10.91%) |
Mar 04, 2019 | 3.940 | 4.170 | 3.860 | 3.940 | 327,907 | +0.08(+2.07%) |