Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.513 | 3.538 | 3.164 | 3.413 | 6,219,611 | -0.06(-1.68%) |
May 30, 2019 | 3.424 | 3.503 | 3.409 | 3.472 | 4,699,865 | +0.06(+1.84%) |
May 29, 2019 | 3.534 | 3.574 | 3.307 | 3.409 | 5,582,752 | -0.13(-3.56%) |
May 28, 2019 | 3.676 | 3.691 | 3.534 | 3.534 | 3,706,545 | -0.11(-3.02%) |
May 24, 2019 | 3.550 | 3.668 | 3.527 | 3.644 | 1,931,058 | +0.14(+4.04%) |
May 23, 2019 | 3.487 | 3.534 | 3.424 | 3.503 | 2,963,709 | -0.06(-1.76%) |
May 22, 2019 | 3.629 | 3.731 | 3.472 | 3.566 | 4,733,554 | -0.08(-2.16%) |
May 21, 2019 | 3.582 | 3.652 | 3.503 | 3.644 | 5,254,773 | +0.06(+1.75%) |
May 20, 2019 | 3.809 | 3.849 | 3.574 | 3.582 | 5,017,340 | -0.25(-6.56%) |
May 17, 2019 | 3.927 | 3.943 | 3.794 | 3.833 | 2,781,045 | +0.02(+0.62%) |
May 16, 2019 | 3.880 | 3.880 | 3.809 | 3.809 | 1,636,074 | -0.08(-2.02%) |
May 15, 2019 | 3.849 | 3.888 | 3.754 | 3.888 | 2,386,097 | +0.09(+2.48%) |
May 14, 2019 | 3.715 | 3.825 | 3.715 | 3.794 | 2,306,338 | +0.09(+2.33%) |
May 13, 2019 | 3.691 | 3.750 | 3.676 | 3.707 | 2,776,539 | -0.02(-0.63%) |
May 10, 2019 | 3.691 | 3.746 | 3.668 | 3.731 | 2,034,951 | +0.04(+1.06%) |
May 09, 2019 | 3.699 | 3.723 | 3.597 | 3.691 | 3,053,559 | -0.02(-0.63%) |
May 08, 2019 | 3.746 | 3.809 | 3.715 | 3.715 | 2,255,902 | -0.03(-0.84%) |
May 07, 2019 | 3.809 | 3.864 | 3.707 | 3.746 | 4,427,719 | -0.07(-1.85%) |
May 06, 2019 | 3.739 | 3.919 | 3.715 | 3.817 | 4,933,766 | +0.07(+1.89%) |
May 03, 2019 | 3.542 | 3.923 | 3.527 | 3.746 | 14,045,152 | +0.30(+8.66%) |
May 02, 2019 | 3.456 | 3.511 | 3.393 | 3.448 | 2,251,784 | -0.02(-0.68%) |
May 01, 2019 | 3.503 | 3.621 | 3.472 | 3.472 | 5,167,009 | -0.02(-0.67%) |
Apr 30, 2019 | 3.542 | 3.574 | 3.432 | 3.495 | 3,854,214 | -0.05(-1.33%) |
Apr 29, 2019 | 3.629 | 3.707 | 3.527 | 3.542 | 3,187,151 | -0.09(-2.38%) |
Apr 26, 2019 | 3.464 | 3.652 | 3.464 | 3.629 | 3,945,512 | +0.16(+4.53%) |
Apr 25, 2019 | 3.629 | 3.637 | 3.322 | 3.472 | 6,715,124 | -0.11(-3.07%) |
Apr 24, 2019 | 3.652 | 3.707 | 3.550 | 3.582 | 4,328,156 | -0.06(-1.72%) |
Apr 23, 2019 | 3.652 | 3.707 | 3.605 | 3.644 | 4,791,441 | -0.01(-0.21%) |
Apr 22, 2019 | 3.801 | 3.804 | 3.621 | 3.652 | 6,036,557 | -0.14(-3.73%) |
Apr 18, 2019 | 3.739 | 3.825 | 3.692 | 3.794 | 2,308,816 | +0.04(+1.05%) |
Apr 17, 2019 | 3.809 | 3.817 | 3.566 | 3.754 | 8,811,374 | -0.02(-0.62%) |
Apr 16, 2019 | 4.006 | 4.045 | 3.684 | 3.778 | 10,742,863 | -0.23(-5.69%) |
Apr 15, 2019 | 4.178 | 4.194 | 3.998 | 4.006 | 3,018,978 | -0.16(-3.95%) |
Apr 12, 2019 | 4.171 | 4.210 | 4.123 | 4.171 | 1,904,576 | +0.01(+0.19%) |
Apr 11, 2019 | 4.218 | 4.226 | 4.139 | 4.163 | 2,221,314 | -0.05(-1.12%) |
Apr 10, 2019 | 4.194 | 4.273 | 4.163 | 4.210 | 4,598,740 | +0.02(+0.37%) |
Apr 09, 2019 | 4.296 | 4.320 | 4.194 | 4.194 | 2,318,989 | -0.10(-2.38%) |
Apr 08, 2019 | 4.343 | 4.359 | 4.249 | 4.296 | 1,913,226 | -0.05(-1.09%) |
Apr 05, 2019 | 4.343 | 4.406 | 4.320 | 4.343 | 3,333,613 | +0.02(+0.36%) |
Apr 04, 2019 | 4.304 | 4.379 | 4.304 | 4.328 | 3,220,995 | +0.02(+0.36%) |
Apr 03, 2019 | 4.398 | 4.398 | 4.296 | 4.312 | 2,267,056 | -0.09(-2.14%) |
Apr 02, 2019 | 4.414 | 4.434 | 4.336 | 4.406 | 2,162,868 | -0.02(-0.53%) |
Apr 01, 2019 | 4.477 | 4.493 | 4.281 | 4.430 | 3,823,374 | -0.01(-0.18%) |
Mar 29, 2019 | 4.351 | 4.469 | 4.320 | 4.438 | 3,221,571 | +0.11(+2.54%) |
Mar 28, 2019 | 4.296 | 4.406 | 4.265 | 4.328 | 2,881,205 | +0.03(+0.73%) |
Mar 27, 2019 | 4.343 | 4.367 | 4.273 | 4.296 | 1,954,795 | -0.05(-1.09%) |
Mar 26, 2019 | 4.273 | 4.406 | 4.249 | 4.343 | 3,228,262 | +0.09(+2.03%) |
Mar 25, 2019 | 4.249 | 4.296 | 4.155 | 4.257 | 2,001,354 | +0.02(+0.37%) |
Mar 22, 2019 | 4.241 | 4.296 | 4.210 | 4.241 | 3,300,255 | +0.00(+0.00%) |
Mar 21, 2019 | 4.100 | 4.249 | 4.084 | 4.241 | 7,422,176 | +0.14(+3.45%) |
Mar 20, 2019 | 4.092 | 4.178 | 3.994 | 4.100 | 2,655,047 | +0.01(+0.19%) |
Mar 19, 2019 | 4.084 | 4.120 | 4.033 | 4.092 | 2,147,590 | +0.02(+0.39%) |
Mar 18, 2019 | 4.045 | 4.120 | 4.041 | 4.076 | 2,546,424 | +0.03(+0.78%) |
Mar 15, 2019 | 4.218 | 4.218 | 4.021 | 4.045 | 5,001,884 | -0.16(-3.74%) |
Mar 14, 2019 | 4.178 | 4.210 | 4.147 | 4.202 | 1,765,647 | +0.05(+1.13%) |
Mar 13, 2019 | 4.100 | 4.186 | 4.045 | 4.155 | 2,424,808 | +0.06(+1.54%) |
Mar 12, 2019 | 4.069 | 4.096 | 4.037 | 4.092 | 1,793,288 | +0.05(+1.17%) |
Mar 11, 2019 | 4.076 | 4.100 | 3.966 | 4.045 | 2,888,587 | -0.02(-0.39%) |
Mar 08, 2019 | 4.092 | 4.131 | 4.021 | 4.061 | 2,537,610 | -0.05(-1.15%) |
Mar 07, 2019 | 4.163 | 4.194 | 4.084 | 4.108 | 2,476,514 | -0.05(-1.13%) |
Mar 06, 2019 | 4.163 | 4.186 | 4.092 | 4.155 | 3,231,401 | -0.02(-0.38%) |
Mar 05, 2019 | 4.076 | 4.186 | 4.061 | 4.171 | 2,214,664 | +0.09(+2.12%) |
Mar 04, 2019 | 4.069 | 4.084 | 3.998 | 4.084 | 3,707,385 | +0.05(+1.17%) |