Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.915 | 3.000 | 2.915 | 2.977 | 5,900 | +0.07(+2.39%) |
May 30, 2019 | 3.138 | 3.370 | 2.908 | 2.908 | 54,181 | -0.06(-2.17%) |
May 29, 2019 | 3.080 | 3.110 | 2.972 | 2.972 | 1,561 | -0.04(-1.26%) |
May 28, 2019 | 2.900 | 3.070 | 2.900 | 3.010 | 2,007 | -0.11(-3.66%) |
May 24, 2019 | 2.900 | 3.190 | 2.900 | 3.124 | 700 | +0.04(+1.23%) |
May 23, 2019 | 3.086 | 3.086 | 3.086 | 23 | +0.00(+0.00%) | |
May 22, 2019 | 3.007 | 3.180 | 3.007 | 3.086 | 1,319 | -0.05(-1.71%) |
May 21, 2019 | 2.910 | 3.190 | 2.910 | 3.140 | 17,565 | +0.04(+1.29%) |
May 20, 2019 | 3.040 | 3.180 | 3.040 | 3.100 | 868 | +0.00(+0.00%) |
May 17, 2019 | 3.180 | 3.279 | 3.100 | 3.100 | 1,100 | -0.07(-2.21%) |
May 16, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 730 | -0.01(-0.31%) |
May 15, 2019 | 3.180 | 3.180 | 3.180 | 69 | +0.00(+0.00%) | |
May 14, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 2,060 | +0.01(+0.19%) |
May 13, 2019 | 3.250 | 3.250 | 2.900 | 3.174 | 9,989 | -0.33(-9.31%) |
May 10, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 900 | +0.10(+2.94%) |
May 09, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 734 | -0.04(-1.16%) |
May 08, 2019 | 3.532 | 3.532 | 3.440 | 3.440 | 316 | -0.16(-4.44%) |
May 07, 2019 | 3.600 | 3.600 | 3.600 | 60 | +0.00(+0.00%) | |
May 06, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 722 | +0.24(+7.14%) |
May 03, 2019 | 3.510 | 3.620 | 3.360 | 3.360 | 1,000 | +0.01(+0.30%) |
May 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 427 | -0.07(-2.04%) |
May 01, 2019 | 3.420 | 3.437 | 3.420 | 3.420 | 935 | -0.00(-0.09%) |
Apr 30, 2019 | 3.423 | 3.423 | 3.423 | 41 | +0.00(+0.00%) | |
Apr 29, 2019 | 3.350 | 3.440 | 3.350 | 3.423 | 2,461 | +0.00(+0.02%) |
Apr 26, 2019 | 3.350 | 3.423 | 3.350 | 3.423 | 800 | +0.04(+1.26%) |
Apr 25, 2019 | 3.380 | 3.380 | 3.380 | 81 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.400 | 3.570 | 3.380 | 3.380 | 1,676 | +0.01(+0.30%) |
Apr 23, 2019 | 3.450 | 3.450 | 3.370 | 3.370 | 1,028 | -0.03(-0.88%) |
Apr 22, 2019 | 3.450 | 3.570 | 3.400 | 3.400 | 3,745 | +0.01(+0.29%) |
Apr 18, 2019 | 3.390 | 3.400 | 3.390 | 3.390 | 1,100 | +0.07(+2.11%) |
Apr 17, 2019 | 3.440 | 3.610 | 3.270 | 3.320 | 4,925 | +0.01(+0.30%) |
Apr 16, 2019 | 3.410 | 3.800 | 3.310 | 3.310 | 24,125 | -0.14(-4.06%) |
Apr 15, 2019 | 3.640 | 3.640 | 3.450 | 3.450 | 1,956 | -0.18(-4.96%) |
Apr 12, 2019 | 3.428 | 3.696 | 3.428 | 3.630 | 5,900 | +0.19(+5.61%) |
Apr 11, 2019 | 3.450 | 3.450 | 3.420 | 3.437 | 1,744 | -0.02(-0.57%) |
Apr 10, 2019 | 3.520 | 3.629 | 3.422 | 3.457 | 3,690 | +0.04(+1.08%) |
Apr 09, 2019 | 3.620 | 3.620 | 3.400 | 3.420 | 6,505 | -0.10(-2.84%) |
Apr 08, 2019 | 3.570 | 3.720 | 3.430 | 3.520 | 3,472 | -0.03(-0.85%) |
Apr 05, 2019 | 3.710 | 3.831 | 3.495 | 3.550 | 10,700 | -0.15(-4.10%) |
Apr 04, 2019 | 3.618 | 3.990 | 3.550 | 3.702 | 31,872 | +0.13(+3.69%) |
Apr 03, 2019 | 3.660 | 3.740 | 3.550 | 3.570 | 8,237 | -0.11(-2.96%) |
Apr 02, 2019 | 3.807 | 3.807 | 3.552 | 3.679 | 11,304 | +0.06(+1.63%) |
Apr 01, 2019 | 3.812 | 3.903 | 3.578 | 3.620 | 9,458 | -0.11(-2.95%) |
Mar 29, 2019 | 3.930 | 4.055 | 3.550 | 3.730 | 28,900 | -0.44(-10.55%) |
Mar 28, 2019 | 4.600 | 5.180 | 3.480 | 4.170 | 121,926 | -0.41(-8.95%) |
Mar 27, 2019 | 3.580 | 6.050 | 3.480 | 4.580 | 408,225 | +1.28(+38.79%) |
Mar 26, 2019 | 3.300 | 3.300 | 3.300 | 153 | +0.00(+0.00%) | |
Mar 25, 2019 | 3.410 | 3.410 | 3.300 | 3.300 | 4,584 | -0.10(-2.94%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.22(-6.08%) |
Mar 21, 2019 | 3.290 | 3.620 | 3.290 | 3.620 | 383 | +0.21(+6.28%) |
Mar 20, 2019 | 3.275 | 3.710 | 3.275 | 3.406 | 2,261 | +0.03(+1.02%) |
Mar 19, 2019 | 3.372 | 3.372 | 3.372 | 3.372 | 356 | -0.03(-0.84%) |
Mar 18, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 626 | +0.13(+4.07%) |
Mar 15, 2019 | 3.267 | 3.267 | 3.267 | 123 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.267 | 3.267 | 3.267 | 3.267 | 927 | -0.08(-2.31%) |
Mar 13, 2019 | 3.344 | 3.344 | 3.344 | 131 | +0.00(+0.00%) | |
Mar 12, 2019 | 3.344 | 3.344 | 3.344 | 245 | +0.00(+0.00%) | |
Mar 11, 2019 | 3.350 | 3.440 | 3.250 | 3.344 | 4,281 | +0.06(+1.90%) |
Mar 08, 2019 | 3.301 | 3.406 | 3.250 | 3.282 | 4,000 | -0.10(-2.90%) |
Mar 07, 2019 | 3.380 | 3.380 | 3.380 | 3.380 | 229 | +0.02(+0.63%) |
Mar 06, 2019 | 3.390 | 3.400 | 3.359 | 3.359 | 1,757 | -0.04(-1.21%) |
Mar 05, 2019 | 3.421 | 3.421 | 3.400 | 3.400 | 1,023 | -0.06(-1.67%) |
Mar 04, 2019 | 3.540 | 3.540 | 3.458 | 3.458 | 1,586 | +0.02(+0.52%) |