Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.790 | 2.865 | 2.760 | 2.780 | 740,400 | -0.08(-2.80%) |
May 30, 2019 | 2.870 | 2.915 | 2.820 | 2.860 | 692,495 | +0.03(+1.06%) |
May 29, 2019 | 2.870 | 2.890 | 2.800 | 2.830 | 791,900 | -0.06(-2.08%) |
May 28, 2019 | 2.850 | 3.030 | 2.790 | 2.890 | 2,931,434 | +0.05(+1.76%) |
May 24, 2019 | 2.820 | 2.896 | 2.790 | 2.840 | 1,975,400 | +0.03(+1.07%) |
May 23, 2019 | 2.760 | 2.830 | 2.730 | 2.810 | 592,045 | +0.01(+0.36%) |
May 22, 2019 | 2.850 | 2.870 | 2.760 | 2.800 | 1,089,845 | -0.07(-2.44%) |
May 21, 2019 | 2.930 | 2.980 | 2.860 | 2.870 | 1,828,002 | -0.06(-2.05%) |
May 20, 2019 | 2.970 | 3.003 | 2.880 | 2.930 | 1,045,715 | -0.13(-4.25%) |
May 17, 2019 | 3.220 | 3.250 | 2.730 | 3.060 | 4,428,900 | +0.00(+0.00%) |
May 16, 2019 | 3.030 | 3.100 | 2.970 | 3.060 | 1,392,867 | +0.01(+0.33%) |
May 15, 2019 | 2.930 | 3.100 | 2.890 | 3.050 | 1,503,942 | +0.10(+3.39%) |
May 14, 2019 | 2.800 | 2.990 | 2.780 | 2.950 | 1,389,334 | +0.21(+7.66%) |
May 13, 2019 | 2.810 | 2.900 | 2.740 | 2.740 | 1,168,915 | -0.17(-5.84%) |
May 10, 2019 | 2.790 | 2.970 | 2.770 | 2.910 | 1,024,100 | +0.07(+2.46%) |
May 09, 2019 | 2.810 | 2.940 | 2.720 | 2.840 | 1,053,312 | +0.06(+2.16%) |
May 08, 2019 | 2.780 | 2.910 | 2.750 | 2.780 | 934,097 | +0.01(+0.36%) |
May 07, 2019 | 2.940 | 2.950 | 2.750 | 2.770 | 1,107,812 | -0.21(-7.05%) |
May 06, 2019 | 2.850 | 2.980 | 2.820 | 2.980 | 742,993 | +0.02(+0.68%) |
May 03, 2019 | 2.800 | 2.960 | 2.670 | 2.960 | 1,315,700 | -0.05(-1.66%) |
May 02, 2019 | 2.950 | 3.010 | 2.870 | 3.010 | 713,087 | +0.10(+3.44%) |
May 01, 2019 | 2.970 | 3.040 | 2.900 | 2.910 | 1,129,733 | -0.05(-1.69%) |
Apr 30, 2019 | 3.090 | 3.110 | 2.950 | 2.960 | 1,012,419 | -0.12(-3.90%) |
Apr 29, 2019 | 3.190 | 3.210 | 3.050 | 3.080 | 869,002 | -0.09(-2.84%) |
Apr 26, 2019 | 3.090 | 3.190 | 3.070 | 3.170 | 430,400 | +0.06(+1.93%) |
Apr 25, 2019 | 3.100 | 3.150 | 3.050 | 3.110 | 687,857 | -0.04(-1.27%) |
Apr 24, 2019 | 3.210 | 3.230 | 3.080 | 3.150 | 1,852,314 | -0.05(-1.56%) |
Apr 23, 2019 | 3.060 | 3.250 | 3.030 | 3.200 | 1,335,914 | +0.14(+4.58%) |
Apr 22, 2019 | 2.930 | 3.130 | 2.910 | 3.060 | 1,289,425 | +0.13(+4.44%) |
Apr 18, 2019 | 2.920 | 2.970 | 2.820 | 2.930 | 1,077,700 | -0.01(-0.34%) |
Apr 17, 2019 | 3.140 | 3.170 | 2.900 | 2.940 | 1,736,873 | -0.19(-6.07%) |
Apr 16, 2019 | 3.190 | 3.250 | 3.100 | 3.130 | 1,643,410 | -0.04(-1.26%) |
Apr 15, 2019 | 3.220 | 3.290 | 3.120 | 3.170 | 687,435 | -0.05(-1.55%) |
Apr 12, 2019 | 3.180 | 3.250 | 3.100 | 3.220 | 1,515,200 | +0.05(+1.58%) |
Apr 11, 2019 | 3.180 | 3.230 | 3.110 | 3.170 | 1,063,313 | -0.02(-0.63%) |
Apr 10, 2019 | 3.120 | 3.260 | 3.120 | 3.190 | 1,029,255 | +0.07(+2.24%) |
Apr 09, 2019 | 3.200 | 3.260 | 3.100 | 3.120 | 2,113,912 | -0.09(-2.80%) |
Apr 08, 2019 | 3.340 | 3.400 | 3.080 | 3.210 | 1,578,805 | -0.13(-3.89%) |
Apr 05, 2019 | 3.260 | 3.390 | 3.220 | 3.340 | 2,451,800 | +0.09(+2.77%) |
Apr 04, 2019 | 3.270 | 3.300 | 3.190 | 3.250 | 1,348,614 | -0.04(-1.22%) |
Apr 03, 2019 | 3.250 | 3.480 | 3.200 | 3.290 | 3,580,530 | +0.15(+4.78%) |
Apr 02, 2019 | 3.040 | 3.185 | 3.015 | 3.140 | 2,736,892 | +0.09(+2.95%) |
Apr 01, 2019 | 3.010 | 3.100 | 2.940 | 3.050 | 1,385,481 | +0.09(+3.04%) |
Mar 29, 2019 | 2.980 | 3.010 | 2.910 | 2.960 | 669,300 | +0.01(+0.34%) |
Mar 28, 2019 | 2.910 | 2.990 | 2.900 | 2.950 | 1,782,780 | +0.04(+1.37%) |
Mar 27, 2019 | 2.990 | 3.040 | 2.870 | 2.910 | 710,533 | -0.09(-3.00%) |
Mar 26, 2019 | 2.990 | 3.040 | 2.920 | 3.000 | 800,400 | +0.04(+1.35%) |
Mar 25, 2019 | 2.950 | 2.990 | 2.870 | 2.960 | 2,371,493 | +0.03(+1.02%) |
Mar 22, 2019 | 3.110 | 3.160 | 2.930 | 2.930 | 1,405,600 | -0.20(-6.39%) |
Mar 21, 2019 | 2.960 | 3.160 | 2.930 | 3.130 | 1,364,802 | +0.14(+4.68%) |
Mar 20, 2019 | 3.130 | 3.300 | 2.970 | 2.990 | 3,475,389 | -0.14(-4.47%) |
Mar 19, 2019 | 3.090 | 3.130 | 3.030 | 3.130 | 1,460,108 | +0.07(+2.29%) |
Mar 18, 2019 | 3.050 | 3.130 | 2.950 | 3.060 | 1,230,963 | +0.01(+0.33%) |
Mar 15, 2019 | 3.010 | 3.070 | 2.950 | 3.050 | 4,511,100 | +0.04(+1.33%) |
Mar 14, 2019 | 3.020 | 3.120 | 2.930 | 3.010 | 2,194,507 | -0.03(-0.99%) |
Mar 13, 2019 | 2.940 | 3.060 | 2.900 | 3.040 | 1,819,807 | +0.12(+4.11%) |
Mar 12, 2019 | 2.830 | 2.930 | 2.810 | 2.920 | 1,781,388 | +0.09(+3.18%) |
Mar 11, 2019 | 2.670 | 2.860 | 2.670 | 2.830 | 2,407,353 | +0.14(+5.20%) |
Mar 08, 2019 | 2.650 | 2.740 | 2.650 | 2.690 | 537,300 | +0.03(+1.13%) |
Mar 07, 2019 | 2.760 | 2.760 | 2.560 | 2.660 | 1,054,329 | -0.01(-0.37%) |
Mar 06, 2019 | 2.760 | 2.870 | 2.640 | 2.670 | 1,425,684 | -0.09(-3.26%) |
Mar 05, 2019 | 2.640 | 2.820 | 2.635 | 2.760 | 1,975,484 | +0.13(+4.94%) |
Mar 04, 2019 | 2.680 | 2.930 | 2.565 | 2.630 | 3,615,025 | -0.04(-1.50%) |