Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.993 | 3.038 | 2.903 | 3.020 | 2,931,934 | +0.00(+0.00%) |
May 30, 2019 | 3.136 | 3.150 | 3.002 | 3.020 | 3,028,322 | -0.09(-2.88%) |
May 29, 2019 | 3.324 | 3.324 | 3.056 | 3.109 | 4,314,420 | -0.23(-6.97%) |
May 28, 2019 | 3.333 | 3.396 | 3.280 | 3.342 | 2,243,330 | +0.02(+0.54%) |
May 24, 2019 | 3.208 | 3.333 | 3.154 | 3.324 | 2,896,445 | +0.14(+4.51%) |
May 23, 2019 | 3.154 | 3.253 | 3.109 | 3.181 | 1,902,533 | +0.01(+0.28%) |
May 22, 2019 | 3.306 | 3.306 | 3.145 | 3.172 | 3,205,641 | -0.16(-4.84%) |
May 21, 2019 | 3.378 | 3.387 | 3.298 | 3.333 | 1,579,090 | -0.04(-1.33%) |
May 20, 2019 | 3.459 | 3.459 | 3.351 | 3.378 | 1,617,249 | -0.09(-2.58%) |
May 17, 2019 | 3.369 | 3.499 | 3.253 | 3.468 | 5,196,840 | +0.06(+1.84%) |
May 16, 2019 | 3.548 | 3.629 | 3.405 | 3.405 | 6,190,084 | -0.13(-3.80%) |
May 15, 2019 | 3.575 | 3.656 | 3.495 | 3.539 | 3,510,389 | -0.05(-1.50%) |
May 14, 2019 | 3.539 | 3.665 | 3.441 | 3.593 | 5,132,190 | +0.06(+1.78%) |
May 13, 2019 | 3.513 | 3.804 | 3.459 | 3.530 | 8,131,199 | -0.04(-1.25%) |
May 10, 2019 | 3.324 | 3.714 | 3.235 | 3.575 | 10,039,687 | +0.26(+7.84%) |
May 09, 2019 | 3.118 | 3.320 | 3.082 | 3.315 | 4,163,581 | +0.16(+5.11%) |
May 08, 2019 | 3.038 | 3.208 | 2.984 | 3.154 | 3,912,805 | +0.13(+4.14%) |
May 07, 2019 | 3.065 | 3.141 | 2.957 | 3.029 | 4,055,854 | -0.05(-1.74%) |
May 06, 2019 | 3.127 | 3.163 | 3.047 | 3.082 | 2,775,188 | -0.09(-2.82%) |
May 03, 2019 | 3.118 | 3.248 | 3.109 | 3.172 | 2,303,407 | +0.07(+2.31%) |
May 02, 2019 | 3.091 | 3.181 | 3.038 | 3.100 | 2,727,464 | +0.03(+0.87%) |
May 01, 2019 | 3.127 | 3.163 | 3.042 | 3.074 | 3,341,501 | -0.06(-2.00%) |
Apr 30, 2019 | 3.172 | 3.226 | 3.136 | 3.136 | 3,115,721 | -0.04(-1.41%) |
Apr 29, 2019 | 3.298 | 3.329 | 3.163 | 3.181 | 4,362,748 | -0.10(-3.01%) |
Apr 26, 2019 | 3.342 | 3.369 | 3.186 | 3.280 | 4,358,395 | -0.07(-2.14%) |
Apr 25, 2019 | 3.351 | 3.378 | 3.262 | 3.351 | 2,767,748 | -0.03(-0.80%) |
Apr 24, 2019 | 3.208 | 3.495 | 3.172 | 3.378 | 5,002,436 | +0.15(+4.72%) |
Apr 23, 2019 | 3.163 | 3.253 | 3.118 | 3.226 | 3,126,556 | +0.08(+2.56%) |
Apr 22, 2019 | 3.298 | 3.315 | 3.069 | 3.145 | 5,385,972 | -0.16(-4.88%) |
Apr 18, 2019 | 3.387 | 3.441 | 3.289 | 3.306 | 2,301,287 | -0.09(-2.64%) |
Apr 17, 2019 | 3.369 | 3.441 | 3.369 | 3.396 | 2,052,641 | +0.03(+0.80%) |
Apr 16, 2019 | 3.315 | 3.405 | 3.298 | 3.369 | 2,461,466 | +0.06(+1.90%) |
Apr 15, 2019 | 3.333 | 3.387 | 3.262 | 3.306 | 2,640,632 | -0.02(-0.54%) |
Apr 12, 2019 | 3.459 | 3.459 | 3.315 | 3.324 | 2,319,589 | -0.13(-3.89%) |
Apr 11, 2019 | 3.575 | 3.593 | 3.441 | 3.459 | 4,189,924 | -0.13(-3.50%) |
Apr 10, 2019 | 3.548 | 3.602 | 3.539 | 3.584 | 2,544,709 | +0.05(+1.52%) |
Apr 09, 2019 | 3.611 | 3.665 | 3.522 | 3.530 | 3,569,029 | -0.09(-2.48%) |
Apr 08, 2019 | 3.683 | 3.719 | 3.566 | 3.620 | 3,990,951 | -0.06(-1.70%) |
Apr 05, 2019 | 3.808 | 3.808 | 3.611 | 3.683 | 5,688,434 | -0.11(-2.84%) |
Apr 04, 2019 | 3.799 | 3.907 | 3.746 | 3.790 | 7,782,761 | +0.01(+0.24%) |
Apr 03, 2019 | 3.853 | 3.907 | 3.772 | 3.781 | 2,943,466 | -0.06(-1.63%) |
Apr 02, 2019 | 4.005 | 4.042 | 3.804 | 3.844 | 3,599,366 | -0.16(-4.03%) |
Apr 01, 2019 | 3.862 | 4.113 | 3.844 | 4.005 | 5,781,442 | +0.18(+4.68%) |
Mar 29, 2019 | 3.790 | 3.853 | 3.768 | 3.826 | 6,095,659 | +0.05(+1.43%) |
Mar 28, 2019 | 3.907 | 3.996 | 3.755 | 3.772 | 6,161,857 | -0.12(-3.00%) |
Mar 27, 2019 | 3.808 | 3.916 | 3.790 | 3.889 | 4,136,924 | +0.06(+1.64%) |
Mar 26, 2019 | 3.808 | 3.853 | 3.755 | 3.826 | 3,696,655 | +0.04(+0.95%) |
Mar 25, 2019 | 3.790 | 3.835 | 3.737 | 3.790 | 4,960,401 | +0.00(+0.00%) |
Mar 22, 2019 | 4.005 | 4.032 | 3.746 | 3.790 | 4,807,024 | -0.22(-5.37%) |
Mar 21, 2019 | 4.032 | 4.104 | 3.961 | 4.005 | 3,949,014 | -0.05(-1.32%) |
Mar 20, 2019 | 4.104 | 4.131 | 3.952 | 4.059 | 3,619,489 | -0.05(-1.31%) |
Mar 19, 2019 | 4.140 | 4.247 | 4.113 | 4.113 | 3,451,303 | -0.03(-0.65%) |
Mar 18, 2019 | 4.149 | 4.203 | 4.032 | 4.140 | 6,377,375 | +0.01(+0.22%) |
Mar 15, 2019 | 4.283 | 4.301 | 4.095 | 4.131 | 7,104,181 | -0.13(-3.00%) |
Mar 14, 2019 | 4.355 | 4.408 | 4.250 | 4.259 | 4,062,841 | -0.15(-3.39%) |
Mar 13, 2019 | 4.417 | 4.485 | 4.373 | 4.408 | 5,801,993 | -0.04(-0.79%) |
Mar 12, 2019 | 4.487 | 4.514 | 4.303 | 4.443 | 6,307,107 | -0.04(-0.98%) |
Mar 11, 2019 | 4.373 | 4.531 | 4.329 | 4.487 | 4,785,809 | +0.10(+2.20%) |
Mar 08, 2019 | 4.558 | 4.558 | 4.197 | 4.391 | 6,946,866 | -0.28(-6.03%) |
Mar 07, 2019 | 4.760 | 4.813 | 4.663 | 4.672 | 5,176,064 | -0.09(-1.85%) |
Mar 06, 2019 | 4.971 | 5.209 | 4.707 | 4.760 | 9,827,005 | -0.55(-10.28%) |
Mar 05, 2019 | 5.218 | 5.314 | 5.182 | 5.306 | 5,749,679 | +0.15(+2.90%) |
Mar 04, 2019 | 5.138 | 5.288 | 5.059 | 5.156 | 3,875,864 | +0.04(+0.86%) |