Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.706 | 2.773 | 2.706 | 2.763 | 1,143,777 | +0.09(+3.18%) |
May 30, 2019 | 2.678 | 2.697 | 2.654 | 2.678 | 841,759 | +0.01(+0.35%) |
May 29, 2019 | 2.650 | 2.678 | 2.621 | 2.668 | 1,152,775 | -0.01(-0.35%) |
May 28, 2019 | 2.697 | 2.716 | 2.678 | 2.678 | 630,659 | -0.05(-1.74%) |
May 24, 2019 | 2.687 | 2.735 | 2.687 | 2.725 | 943,407 | +0.00(+0.00%) |
May 23, 2019 | 2.678 | 2.725 | 2.678 | 2.725 | 724,844 | -0.03(-1.03%) |
May 22, 2019 | 2.754 | 2.782 | 2.744 | 2.754 | 646,615 | +0.02(+0.69%) |
May 21, 2019 | 2.763 | 2.777 | 2.716 | 2.735 | 984,810 | -0.06(-2.03%) |
May 20, 2019 | 2.848 | 2.848 | 2.791 | 2.791 | 1,069,385 | -0.09(-2.96%) |
May 17, 2019 | 2.886 | 2.886 | 2.848 | 2.877 | 959,682 | -0.06(-1.94%) |
May 16, 2019 | 2.990 | 2.990 | 2.914 | 2.933 | 809,830 | -0.09(-3.12%) |
May 15, 2019 | 3.028 | 3.056 | 3.019 | 3.028 | 694,247 | +0.01(+0.31%) |
May 14, 2019 | 3.037 | 3.037 | 3.009 | 3.019 | 571,872 | -0.01(-0.31%) |
May 13, 2019 | 3.037 | 3.056 | 2.990 | 3.028 | 638,263 | -0.06(-1.84%) |
May 10, 2019 | 3.037 | 3.104 | 3.009 | 3.085 | 1,198,202 | -0.01(-0.31%) |
May 09, 2019 | 3.123 | 3.142 | 3.037 | 3.094 | 1,112,095 | -0.09(-2.97%) |
May 08, 2019 | 3.170 | 3.198 | 3.142 | 3.189 | 1,354,102 | -0.02(-0.59%) |
May 07, 2019 | 3.265 | 3.265 | 3.160 | 3.208 | 881,867 | -0.07(-2.02%) |
May 06, 2019 | 3.265 | 3.274 | 3.217 | 3.274 | 699,858 | -0.05(-1.42%) |
May 03, 2019 | 3.312 | 3.326 | 3.302 | 3.321 | 204,068 | +0.04(+1.15%) |
May 02, 2019 | 3.293 | 3.312 | 3.246 | 3.283 | 690,559 | -0.05(-1.42%) |
May 01, 2019 | 3.302 | 3.340 | 3.302 | 3.331 | 404,390 | +0.03(+0.86%) |
Apr 30, 2019 | 3.302 | 3.321 | 3.283 | 3.302 | 801,204 | +0.00(+0.00%) |
Apr 29, 2019 | 3.293 | 3.331 | 3.246 | 3.302 | 3,714,896 | +0.04(+1.16%) |
Apr 26, 2019 | 3.283 | 3.312 | 3.198 | 3.265 | 1,597,568 | -0.03(-0.86%) |
Apr 25, 2019 | 3.378 | 3.388 | 3.274 | 3.293 | 717,160 | -0.09(-2.79%) |
Apr 24, 2019 | 3.454 | 3.454 | 3.388 | 3.388 | 1,037,666 | -0.08(-2.19%) |
Apr 23, 2019 | 3.511 | 3.511 | 3.454 | 3.463 | 575,409 | -0.04(-1.08%) |
Apr 22, 2019 | 3.511 | 3.530 | 3.473 | 3.501 | 475,113 | -0.03(-0.80%) |
Apr 18, 2019 | 3.530 | 3.539 | 3.511 | 3.530 | 672,971 | -0.04(-1.06%) |
Apr 17, 2019 | 3.558 | 3.586 | 3.553 | 3.567 | 724,112 | +0.05(+1.34%) |
Apr 16, 2019 | 3.511 | 3.530 | 3.506 | 3.520 | 471,648 | -0.01(-0.27%) |
Apr 15, 2019 | 3.530 | 3.558 | 3.501 | 3.530 | 773,994 | +0.01(+0.27%) |
Apr 12, 2019 | 3.567 | 3.577 | 3.501 | 3.520 | 764,385 | -0.04(-1.06%) |
Apr 11, 2019 | 3.558 | 3.577 | 3.539 | 3.558 | 1,220,548 | -0.03(-0.79%) |
Apr 10, 2019 | 3.530 | 3.615 | 3.530 | 3.586 | 1,053,331 | +0.06(+1.61%) |
Apr 09, 2019 | 3.520 | 3.558 | 3.515 | 3.530 | 679,919 | +0.02(+0.54%) |
Apr 08, 2019 | 3.511 | 3.548 | 3.501 | 3.511 | 780,104 | +0.02(+0.54%) |
Apr 05, 2019 | 3.492 | 3.520 | 3.482 | 3.492 | 479,682 | +0.00(+0.00%) |
Apr 04, 2019 | 3.473 | 3.492 | 3.463 | 3.492 | 476,096 | +0.04(+1.10%) |
Apr 03, 2019 | 3.463 | 3.468 | 3.444 | 3.454 | 525,342 | +0.02(+0.55%) |
Apr 02, 2019 | 3.435 | 3.463 | 3.425 | 3.435 | 435,337 | +0.00(+0.00%) |
Apr 01, 2019 | 3.463 | 3.482 | 3.435 | 3.435 | 549,436 | -0.01(-0.27%) |
Mar 29, 2019 | 3.463 | 3.463 | 3.425 | 3.444 | 669,167 | +0.01(+0.28%) |
Mar 28, 2019 | 3.444 | 3.454 | 3.425 | 3.435 | 288,076 | -0.04(-1.09%) |
Mar 27, 2019 | 3.473 | 3.482 | 3.463 | 3.473 | 478,755 | -0.02(-0.54%) |
Mar 26, 2019 | 3.511 | 3.530 | 3.482 | 3.492 | 538,557 | +0.01(+0.27%) |
Mar 25, 2019 | 3.482 | 3.520 | 3.473 | 3.482 | 572,685 | +0.00(+0.00%) |
Mar 22, 2019 | 3.558 | 3.558 | 3.482 | 3.482 | 869,220 | -0.09(-2.65%) |
Mar 21, 2019 | 3.492 | 3.596 | 3.482 | 3.577 | 838,973 | +0.11(+3.28%) |
Mar 20, 2019 | 3.482 | 3.511 | 3.444 | 3.463 | 794,546 | -0.01(-0.27%) |
Mar 19, 2019 | 3.473 | 3.511 | 3.473 | 3.473 | 547,064 | -0.02(-0.54%) |
Mar 18, 2019 | 3.492 | 3.520 | 3.492 | 3.492 | 566,411 | +0.02(+0.55%) |
Mar 15, 2019 | 3.482 | 3.511 | 3.454 | 3.473 | 713,553 | -0.02(-0.54%) |
Mar 14, 2019 | 3.454 | 3.492 | 3.444 | 3.492 | 786,106 | -0.02(-0.54%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.482 | 3.511 | 590,421 | +0.01(+0.27%) |
Mar 12, 2019 | 3.501 | 3.530 | 3.492 | 3.501 | 824,978 | +0.01(+0.27%) |
Mar 11, 2019 | 3.463 | 3.520 | 3.463 | 3.492 | 736,389 | +0.07(+1.93%) |
Mar 08, 2019 | 3.463 | 3.492 | 3.425 | 3.425 | 900,290 | -0.07(-1.90%) |
Mar 07, 2019 | 3.539 | 3.539 | 3.463 | 3.492 | 1,155,784 | -0.06(-1.60%) |
Mar 06, 2019 | 3.539 | 3.596 | 3.539 | 3.548 | 970,210 | +0.06(+1.63%) |
Mar 05, 2019 | 3.501 | 3.548 | 3.492 | 3.492 | 842,798 | +0.01(+0.27%) |
Mar 04, 2019 | 3.482 | 3.501 | 3.473 | 3.482 | 1,156,401 | +0.04(+1.10%) |