Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.855 | 2.919 | 2.800 | 2.855 | 64,486 | -0.05(-1.58%) |
May 30, 2019 | 2.928 | 2.938 | 2.837 | 2.901 | 57,783 | -0.01(-0.32%) |
May 29, 2019 | 2.873 | 2.974 | 2.864 | 2.910 | 62,906 | +0.01(+0.32%) |
May 28, 2019 | 2.974 | 2.993 | 2.892 | 2.901 | 78,406 | -0.09(-3.07%) |
May 24, 2019 | 2.974 | 3.029 | 2.878 | 2.993 | 122,873 | +0.03(+0.93%) |
May 23, 2019 | 2.956 | 2.984 | 2.883 | 2.965 | 62,853 | -0.01(-0.31%) |
May 22, 2019 | 2.974 | 3.011 | 2.873 | 2.974 | 81,297 | +0.00(+0.00%) |
May 21, 2019 | 2.947 | 3.020 | 2.919 | 2.974 | 54,650 | +0.03(+0.93%) |
May 20, 2019 | 2.855 | 2.965 | 2.828 | 2.947 | 64,127 | +0.05(+1.58%) |
May 17, 2019 | 2.873 | 2.910 | 2.754 | 2.901 | 123,962 | +0.02(+0.64%) |
May 16, 2019 | 2.892 | 3.002 | 2.883 | 2.883 | 104,186 | +0.00(+0.00%) |
May 15, 2019 | 2.791 | 2.956 | 2.717 | 2.883 | 129,235 | +0.09(+3.29%) |
May 14, 2019 | 2.772 | 2.956 | 2.717 | 2.791 | 229,460 | +0.03(+1.00%) |
May 13, 2019 | 3.029 | 3.029 | 2.589 | 2.763 | 226,128 | -0.38(-11.99%) |
May 10, 2019 | 3.222 | 3.268 | 3.103 | 3.140 | 37,363 | -0.13(-3.93%) |
May 09, 2019 | 3.186 | 3.314 | 3.075 | 3.268 | 53,989 | +0.09(+2.89%) |
May 08, 2019 | 3.231 | 3.277 | 3.103 | 3.176 | 134,537 | -0.05(-1.42%) |
May 07, 2019 | 3.250 | 3.287 | 3.186 | 3.222 | 32,613 | -0.03(-0.85%) |
May 06, 2019 | 3.213 | 3.277 | 3.213 | 3.250 | 20,235 | +0.00(+0.00%) |
May 03, 2019 | 3.213 | 3.250 | 3.186 | 3.250 | 88,778 | +0.03(+0.85%) |
May 02, 2019 | 3.195 | 3.241 | 3.186 | 3.222 | 26,898 | +0.00(+0.00%) |
May 01, 2019 | 3.250 | 3.268 | 3.222 | 3.222 | 35,890 | -0.05(-1.40%) |
Apr 30, 2019 | 3.305 | 3.332 | 3.243 | 3.268 | 103,335 | -0.04(-1.11%) |
Apr 29, 2019 | 3.323 | 3.342 | 3.268 | 3.305 | 33,892 | -0.06(-1.91%) |
Apr 26, 2019 | 3.351 | 3.369 | 3.289 | 3.369 | 32,461 | +0.00(+0.00%) |
Apr 25, 2019 | 3.360 | 3.441 | 3.268 | 3.369 | 85,626 | +0.02(+0.55%) |
Apr 24, 2019 | 3.397 | 3.397 | 3.250 | 3.351 | 174,122 | -0.04(-1.08%) |
Apr 23, 2019 | 3.287 | 3.387 | 3.231 | 3.387 | 76,496 | +0.12(+3.65%) |
Apr 22, 2019 | 3.268 | 3.305 | 3.239 | 3.268 | 28,175 | -0.03(-0.84%) |
Apr 18, 2019 | 3.305 | 3.314 | 3.186 | 3.296 | 88,778 | -0.02(-0.55%) |
Apr 17, 2019 | 3.287 | 3.351 | 3.287 | 3.314 | 39,539 | +0.03(+0.84%) |
Apr 16, 2019 | 3.268 | 3.332 | 3.259 | 3.287 | 37,200 | +0.02(+0.56%) |
Apr 15, 2019 | 3.378 | 3.395 | 3.268 | 3.268 | 166,310 | -0.13(-3.78%) |
Apr 12, 2019 | 3.406 | 3.447 | 3.387 | 3.397 | 44,225 | -0.01(-0.27%) |
Apr 11, 2019 | 3.433 | 3.461 | 3.372 | 3.406 | 87,897 | -0.06(-1.59%) |
Apr 10, 2019 | 3.305 | 3.461 | 3.305 | 3.461 | 81,516 | +0.16(+4.72%) |
Apr 09, 2019 | 3.479 | 3.479 | 3.305 | 3.305 | 151,377 | -0.20(-5.76%) |
Apr 08, 2019 | 3.415 | 3.544 | 3.415 | 3.507 | 67,189 | +0.08(+2.41%) |
Apr 05, 2019 | 3.498 | 3.525 | 3.369 | 3.424 | 109,039 | -0.06(-1.58%) |
Apr 04, 2019 | 3.443 | 3.488 | 3.415 | 3.479 | 48,298 | +0.03(+0.80%) |
Apr 03, 2019 | 3.479 | 3.525 | 3.433 | 3.452 | 44,745 | -0.07(-2.08%) |
Apr 02, 2019 | 3.470 | 3.525 | 3.433 | 3.525 | 88,364 | +0.04(+1.05%) |
Apr 01, 2019 | 3.397 | 3.516 | 3.397 | 3.488 | 86,150 | +0.06(+1.88%) |
Mar 29, 2019 | 3.461 | 3.553 | 3.397 | 3.424 | 176,358 | -0.02(-0.53%) |
Mar 28, 2019 | 3.498 | 3.534 | 3.406 | 3.443 | 175,362 | -0.03(-0.79%) |
Mar 27, 2019 | 3.470 | 3.608 | 3.443 | 3.470 | 81,394 | -0.02(-0.53%) |
Mar 26, 2019 | 3.626 | 3.672 | 3.461 | 3.488 | 163,729 | -0.07(-2.06%) |
Mar 25, 2019 | 3.415 | 3.966 | 3.387 | 3.562 | 657,522 | +0.14(+4.02%) |
Mar 22, 2019 | 3.314 | 3.470 | 3.314 | 3.424 | 183,765 | +0.10(+3.04%) |
Mar 21, 2019 | 3.387 | 3.461 | 3.305 | 3.323 | 143,117 | -0.06(-1.90%) |
Mar 20, 2019 | 3.369 | 3.479 | 3.351 | 3.387 | 189,281 | +0.00(+0.00%) |
Mar 19, 2019 | 3.351 | 3.498 | 3.351 | 3.387 | 214,917 | +0.04(+1.10%) |
Mar 18, 2019 | 3.250 | 3.433 | 3.250 | 3.351 | 222,618 | +0.05(+1.39%) |
Mar 15, 2019 | 3.571 | 3.589 | 3.222 | 3.305 | 542,254 | -0.56(-14.49%) |
Mar 14, 2019 | 3.975 | 4.021 | 3.865 | 3.865 | 58,204 | -0.08(-2.09%) |
Mar 13, 2019 | 4.067 | 4.067 | 3.947 | 3.947 | 70,986 | -0.10(-2.49%) |
Mar 12, 2019 | 4.030 | 4.131 | 3.993 | 4.048 | 35,869 | +0.02(+0.46%) |
Mar 11, 2019 | 3.984 | 4.030 | 3.898 | 4.030 | 41,246 | +0.06(+1.39%) |
Mar 08, 2019 | 3.874 | 4.012 | 3.837 | 3.975 | 44,334 | +0.10(+2.61%) |
Mar 07, 2019 | 3.902 | 3.902 | 3.856 | 3.874 | 130,597 | -0.02(-0.47%) |
Mar 06, 2019 | 3.957 | 3.957 | 3.837 | 3.892 | 70,949 | -0.06(-1.62%) |
Mar 05, 2019 | 3.993 | 4.020 | 3.957 | 3.957 | 47,273 | -0.01(-0.23%) |
Mar 04, 2019 | 4.058 | 4.058 | 3.966 | 3.966 | 25,057 | -0.06(-1.59%) |