Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.250 | 3.350 | 3.240 | 3.350 | 567,747 | +0.10(+3.08%) |
May 30, 2019 | 3.080 | 3.250 | 3.040 | 3.250 | 505,056 | +0.18(+5.86%) |
May 29, 2019 | 3.070 | 3.100 | 3.020 | 3.070 | 295,065 | -0.02(-0.65%) |
May 28, 2019 | 2.940 | 3.090 | 2.890 | 3.090 | 615,920 | +0.24(+8.42%) |
May 27, 2019 | 2.880 | 2.900 | 2.850 | 2.850 | 17,324 | -0.05(-1.72%) |
May 24, 2019 | 2.860 | 2.900 | 2.860 | 2.900 | 89,821 | +0.03(+1.05%) |
May 23, 2019 | 2.790 | 2.910 | 2.790 | 2.870 | 177,131 | +0.06(+2.14%) |
May 22, 2019 | 2.800 | 2.820 | 2.730 | 2.810 | 255,999 | +0.00(+0.00%) |
May 21, 2019 | 2.850 | 2.860 | 2.800 | 2.810 | 72,470 | -0.06(-2.09%) |
May 17, 2019 | 2.870 | 2.870 | 2.870 | 0 | +0.02(+0.70%) | |
May 16, 2019 | 2.890 | 2.890 | 2.790 | 2.850 | 199,755 | -0.04(-1.38%) |
May 15, 2019 | 2.920 | 2.970 | 2.850 | 2.890 | 140,876 | -0.02(-0.69%) |
May 14, 2019 | 2.930 | 2.980 | 2.840 | 2.910 | 190,863 | -0.03(-1.02%) |
May 13, 2019 | 2.900 | 3.050 | 2.830 | 2.940 | 430,120 | +0.11(+3.89%) |
May 10, 2019 | 2.800 | 2.930 | 2.760 | 2.830 | 161,952 | +0.03(+1.07%) |
May 09, 2019 | 2.820 | 2.930 | 2.770 | 2.800 | 177,308 | -0.01(-0.36%) |
May 08, 2019 | 2.880 | 2.880 | 2.750 | 2.810 | 128,323 | -0.06(-2.09%) |
May 07, 2019 | 2.770 | 2.880 | 2.710 | 2.870 | 170,450 | +0.11(+3.99%) |
May 06, 2019 | 2.750 | 2.800 | 2.720 | 2.760 | 109,330 | +0.01(+0.36%) |
May 03, 2019 | 2.700 | 2.850 | 2.690 | 2.750 | 185,109 | +0.06(+2.23%) |
May 02, 2019 | 2.800 | 2.800 | 2.690 | 2.690 | 112,229 | -0.14(-4.95%) |
May 01, 2019 | 2.760 | 2.870 | 2.700 | 2.830 | 213,714 | +0.05(+1.80%) |
Apr 30, 2019 | 2.810 | 2.830 | 2.740 | 2.780 | 135,652 | -0.05(-1.77%) |
Apr 29, 2019 | 2.900 | 2.950 | 2.820 | 2.830 | 99,234 | -0.09(-3.08%) |
Apr 26, 2019 | 2.860 | 2.930 | 2.840 | 2.920 | 195,282 | +0.07(+2.46%) |
Apr 25, 2019 | 2.790 | 2.950 | 2.790 | 2.850 | 229,581 | +0.10(+3.64%) |
Apr 24, 2019 | 2.680 | 2.820 | 2.580 | 2.750 | 395,789 | +0.07(+2.61%) |
Apr 23, 2019 | 2.740 | 2.830 | 2.660 | 2.680 | 387,501 | -0.08(-2.90%) |
Apr 22, 2019 | 2.860 | 2.860 | 2.750 | 2.760 | 309,538 | -0.10(-3.50%) |
Apr 18, 2019 | 2.860 | 2.860 | 2.860 | 0 | -0.09(-3.05%) | |
Apr 17, 2019 | 3.020 | 3.020 | 2.920 | 2.950 | 204,122 | -0.08(-2.64%) |
Apr 16, 2019 | 3.070 | 3.070 | 2.970 | 3.030 | 313,994 | -0.07(-2.26%) |
Apr 15, 2019 | 2.990 | 3.250 | 2.980 | 3.100 | 282,296 | +0.05(+1.64%) |
Apr 12, 2019 | 3.050 | 3.060 | 3.000 | 3.050 | 72,579 | +0.03(+0.99%) |
Apr 11, 2019 | 3.050 | 3.110 | 3.000 | 3.020 | 248,689 | -0.10(-3.21%) |
Apr 10, 2019 | 3.210 | 3.210 | 3.110 | 3.120 | 131,025 | -0.09(-2.80%) |
Apr 09, 2019 | 3.160 | 3.220 | 3.150 | 3.210 | 153,785 | +0.06(+1.90%) |
Apr 08, 2019 | 3.130 | 3.200 | 3.100 | 3.150 | 98,015 | +0.04(+1.29%) |
Apr 05, 2019 | 3.150 | 3.210 | 3.110 | 3.110 | 90,040 | -0.04(-1.27%) |
Apr 04, 2019 | 3.010 | 3.180 | 2.920 | 3.150 | 444,658 | +0.11(+3.62%) |
Apr 03, 2019 | 3.050 | 3.080 | 3.040 | 3.040 | 90,795 | -0.02(-0.65%) |
Apr 02, 2019 | 3.040 | 3.140 | 2.980 | 3.060 | 156,920 | +0.02(+0.66%) |
Apr 01, 2019 | 2.900 | 3.060 | 2.890 | 3.040 | 530,872 | +0.12(+4.11%) |
Mar 29, 2019 | 3.120 | 3.120 | 2.900 | 2.920 | 558,906 | -0.16(-5.19%) |
Mar 28, 2019 | 3.200 | 3.200 | 3.080 | 3.080 | 328,666 | -0.20(-6.10%) |
Mar 27, 2019 | 3.310 | 3.350 | 3.250 | 3.280 | 194,997 | -0.01(-0.30%) |
Mar 26, 2019 | 3.200 | 3.340 | 3.180 | 3.290 | 244,412 | +0.05(+1.54%) |
Mar 25, 2019 | 3.280 | 3.350 | 3.180 | 3.240 | 547,656 | -0.02(-0.61%) |
Mar 22, 2019 | 3.240 | 3.430 | 3.240 | 3.260 | 609,593 | +0.00(+0.00%) |
Mar 21, 2019 | 3.340 | 3.380 | 3.180 | 3.260 | 587,999 | -0.02(-0.61%) |
Mar 20, 2019 | 3.360 | 3.360 | 3.220 | 3.280 | 328,996 | -0.08(-2.38%) |
Mar 19, 2019 | 3.410 | 3.490 | 3.350 | 3.360 | 203,202 | -0.02(-0.59%) |
Mar 18, 2019 | 3.350 | 3.410 | 3.290 | 3.380 | 315,621 | +0.03(+0.90%) |
Mar 15, 2019 | 3.430 | 3.460 | 3.260 | 3.350 | 1,674,564 | -0.06(-1.76%) |
Mar 14, 2019 | 3.400 | 3.430 | 3.310 | 3.410 | 342,070 | -0.04(-1.16%) |
Mar 13, 2019 | 3.410 | 3.530 | 3.390 | 3.450 | 585,857 | +0.08(+2.37%) |
Mar 12, 2019 | 3.340 | 3.480 | 3.320 | 3.370 | 414,872 | +0.08(+2.43%) |
Mar 11, 2019 | 3.380 | 3.410 | 3.180 | 3.290 | 672,124 | -0.08(-2.37%) |
Mar 08, 2019 | 3.470 | 3.470 | 3.310 | 3.370 | 957,733 | +0.03(+0.90%) |
Mar 07, 2019 | 3.170 | 3.480 | 3.160 | 3.340 | 1,081,067 | +0.17(+5.36%) |
Mar 06, 2019 | 3.200 | 3.230 | 3.140 | 3.170 | 225,140 | -0.04(-1.25%) |
Mar 05, 2019 | 3.160 | 3.230 | 3.140 | 3.210 | 235,400 | +0.03(+0.94%) |
Mar 04, 2019 | 3.240 | 3.250 | 3.170 | 3.180 | 686,554 | -0.11(-3.34%) |