Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.824 | 2.873 | 2.756 | 2.756 | 1,964,292 | -0.13(-4.41%) |
May 30, 2019 | 2.863 | 2.951 | 2.824 | 2.883 | 1,748,560 | +0.04(+1.37%) |
May 29, 2019 | 2.834 | 2.863 | 2.756 | 2.844 | 1,518,620 | -0.01(-0.34%) |
May 28, 2019 | 2.863 | 2.912 | 2.834 | 2.854 | 1,642,266 | -0.04(-1.35%) |
May 24, 2019 | 2.932 | 2.961 | 2.844 | 2.893 | 1,157,536 | -0.02(-0.67%) |
May 23, 2019 | 2.922 | 2.932 | 2.873 | 2.912 | 1,156,777 | -0.03(-1.00%) |
May 22, 2019 | 2.951 | 2.981 | 2.922 | 2.942 | 781,530 | -0.03(-0.99%) |
May 21, 2019 | 2.951 | 2.971 | 2.902 | 2.971 | 1,214,832 | +0.06(+2.01%) |
May 20, 2019 | 2.922 | 2.981 | 2.883 | 2.912 | 987,777 | -0.03(-1.00%) |
May 17, 2019 | 2.951 | 3.000 | 2.922 | 2.942 | 1,943,724 | -0.02(-0.66%) |
May 16, 2019 | 3.117 | 3.137 | 2.961 | 2.961 | 1,354,348 | -0.18(-5.61%) |
May 15, 2019 | 3.039 | 3.157 | 3.039 | 3.137 | 1,172,227 | +0.07(+2.23%) |
May 14, 2019 | 3.049 | 3.108 | 3.010 | 3.069 | 1,274,930 | +0.03(+0.96%) |
May 13, 2019 | 3.127 | 3.132 | 3.034 | 3.039 | 1,475,505 | -0.15(-4.60%) |
May 10, 2019 | 3.205 | 3.215 | 3.029 | 3.186 | 1,306,628 | -0.03(-0.91%) |
May 09, 2019 | 3.186 | 3.235 | 3.127 | 3.215 | 850,009 | -0.03(-0.90%) |
May 08, 2019 | 3.176 | 3.284 | 3.157 | 3.244 | 1,021,703 | +0.06(+1.84%) |
May 07, 2019 | 3.274 | 3.303 | 3.186 | 3.186 | 964,434 | -0.13(-3.83%) |
May 06, 2019 | 3.264 | 3.323 | 3.225 | 3.313 | 609,543 | +0.03(+0.89%) |
May 03, 2019 | 3.274 | 3.293 | 3.215 | 3.284 | 811,667 | +0.01(+0.30%) |
May 02, 2019 | 3.137 | 3.279 | 3.122 | 3.274 | 1,373,344 | +0.15(+4.69%) |
May 01, 2019 | 3.186 | 3.235 | 3.127 | 3.127 | 765,389 | -0.07(-2.14%) |
Apr 30, 2019 | 3.303 | 3.303 | 3.176 | 3.196 | 1,298,770 | -0.11(-3.25%) |
Apr 29, 2019 | 3.313 | 3.352 | 3.264 | 3.303 | 721,581 | -0.02(-0.59%) |
Apr 26, 2019 | 3.303 | 3.352 | 3.274 | 3.323 | 803,174 | +0.02(+0.59%) |
Apr 25, 2019 | 3.274 | 3.342 | 3.254 | 3.303 | 1,488,233 | +0.01(+0.30%) |
Apr 24, 2019 | 3.401 | 3.401 | 3.284 | 3.293 | 913,850 | -0.11(-3.16%) |
Apr 23, 2019 | 3.332 | 3.440 | 3.332 | 3.401 | 1,235,406 | -0.01(-0.29%) |
Apr 22, 2019 | 3.469 | 3.533 | 3.396 | 3.411 | 1,715,552 | -0.09(-2.51%) |
Apr 18, 2019 | 3.362 | 3.518 | 3.362 | 3.499 | 1,535,537 | +0.12(+3.47%) |
Apr 17, 2019 | 3.616 | 3.616 | 3.352 | 3.381 | 2,085,913 | -0.22(-6.23%) |
Apr 16, 2019 | 3.733 | 3.743 | 3.596 | 3.606 | 2,022,577 | -0.11(-2.89%) |
Apr 15, 2019 | 3.723 | 3.753 | 3.635 | 3.714 | 863,731 | +0.00(+0.00%) |
Apr 12, 2019 | 3.762 | 3.762 | 3.684 | 3.714 | 932,516 | -0.01(-0.26%) |
Apr 11, 2019 | 3.762 | 3.801 | 3.714 | 3.723 | 1,336,203 | -0.04(-1.04%) |
Apr 10, 2019 | 3.704 | 3.767 | 3.704 | 3.762 | 776,634 | +0.07(+1.85%) |
Apr 09, 2019 | 3.723 | 3.767 | 3.684 | 3.694 | 1,123,542 | -0.05(-1.31%) |
Apr 08, 2019 | 3.694 | 3.772 | 3.645 | 3.743 | 1,585,655 | +0.03(+0.79%) |
Apr 05, 2019 | 3.616 | 3.714 | 3.587 | 3.714 | 2,252,346 | +0.10(+2.70%) |
Apr 04, 2019 | 3.635 | 3.665 | 3.577 | 3.616 | 1,285,259 | +0.00(+0.00%) |
Apr 03, 2019 | 3.684 | 3.704 | 3.596 | 3.616 | 1,225,060 | -0.06(-1.60%) |
Apr 02, 2019 | 3.665 | 3.694 | 3.606 | 3.674 | 1,050,386 | +0.03(+0.80%) |
Apr 01, 2019 | 3.665 | 3.674 | 3.596 | 3.645 | 1,112,173 | +0.01(+0.27%) |
Mar 29, 2019 | 3.645 | 3.660 | 3.567 | 3.635 | 1,151,192 | +0.00(+0.00%) |
Mar 28, 2019 | 3.567 | 3.655 | 3.567 | 3.635 | 1,029,395 | +0.07(+1.92%) |
Mar 27, 2019 | 3.626 | 3.629 | 3.518 | 3.567 | 1,450,173 | -0.05(-1.35%) |
Mar 26, 2019 | 3.626 | 3.665 | 3.587 | 3.616 | 1,228,929 | +0.01(+0.27%) |
Mar 25, 2019 | 3.518 | 3.626 | 3.518 | 3.606 | 1,416,452 | +0.10(+2.79%) |
Mar 22, 2019 | 3.645 | 3.704 | 3.508 | 3.508 | 1,459,200 | -0.20(-5.28%) |
Mar 21, 2019 | 3.616 | 3.714 | 3.518 | 3.704 | 1,048,700 | +0.09(+2.43%) |
Mar 20, 2019 | 3.606 | 3.694 | 3.587 | 3.616 | 1,307,305 | +0.02(+0.54%) |
Mar 19, 2019 | 3.587 | 3.665 | 3.557 | 3.596 | 1,992,542 | +0.05(+1.38%) |
Mar 18, 2019 | 3.469 | 3.587 | 3.469 | 3.547 | 1,479,444 | +0.08(+2.25%) |
Mar 15, 2019 | 3.420 | 3.528 | 3.391 | 3.469 | 3,688,727 | +0.07(+2.01%) |
Mar 14, 2019 | 3.430 | 3.459 | 3.391 | 3.401 | 1,603,531 | -0.03(-0.85%) |
Mar 13, 2019 | 3.459 | 3.479 | 3.372 | 3.430 | 1,821,178 | -0.01(-0.28%) |
Mar 12, 2019 | 3.430 | 3.489 | 3.372 | 3.440 | 2,619,615 | +0.02(+0.57%) |
Mar 11, 2019 | 3.459 | 3.479 | 3.372 | 3.420 | 2,089,440 | -0.05(-1.41%) |
Mar 08, 2019 | 3.479 | 3.518 | 3.420 | 3.469 | 1,244,720 | -0.05(-1.39%) |
Mar 07, 2019 | 3.518 | 3.547 | 3.420 | 3.518 | 2,053,610 | +0.00(+0.00%) |
Mar 06, 2019 | 3.596 | 3.596 | 3.508 | 3.518 | 2,630,061 | -0.07(-1.91%) |
Mar 05, 2019 | 3.704 | 3.733 | 3.557 | 3.587 | 2,497,964 | -0.11(-2.91%) |
Mar 04, 2019 | 3.665 | 3.733 | 3.645 | 3.694 | 2,275,218 | +0.02(+0.53%) |