Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.460 | 2.590 | 2.420 | 2.590 | 2,401,100 | +0.16(+6.58%) |
May 30, 2019 | 2.400 | 2.460 | 2.390 | 2.430 | 1,747,276 | +0.03(+1.25%) |
May 29, 2019 | 2.440 | 2.450 | 2.390 | 2.400 | 1,299,510 | -0.04(-1.64%) |
May 28, 2019 | 2.500 | 2.520 | 2.420 | 2.440 | 2,005,018 | -0.08(-3.17%) |
May 24, 2019 | 2.500 | 2.535 | 2.470 | 2.520 | 966,600 | +0.03(+1.20%) |
May 23, 2019 | 2.500 | 2.595 | 2.460 | 2.490 | 1,623,823 | -0.02(-0.80%) |
May 22, 2019 | 2.580 | 2.580 | 2.470 | 2.510 | 1,339,299 | -0.06(-2.33%) |
May 21, 2019 | 2.650 | 2.650 | 2.535 | 2.570 | 1,786,897 | -0.08(-3.02%) |
May 20, 2019 | 2.610 | 2.770 | 2.600 | 2.650 | 956,422 | +0.01(+0.38%) |
May 17, 2019 | 2.580 | 2.650 | 2.540 | 2.640 | 1,910,900 | +0.04(+1.54%) |
May 16, 2019 | 2.600 | 2.640 | 2.530 | 2.600 | 2,115,274 | -0.02(-0.76%) |
May 15, 2019 | 2.890 | 2.900 | 2.600 | 2.620 | 2,564,356 | -0.25(-8.71%) |
May 14, 2019 | 2.930 | 2.950 | 2.835 | 2.870 | 647,889 | -0.06(-2.05%) |
May 13, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 905,307 | +0.07(+2.45%) |
May 10, 2019 | 2.920 | 2.930 | 2.820 | 2.860 | 1,492,200 | +0.01(+0.35%) |
May 09, 2019 | 2.900 | 2.970 | 2.850 | 2.850 | 1,338,100 | -0.06(-2.06%) |
May 08, 2019 | 3.060 | 3.060 | 2.890 | 2.910 | 1,357,868 | -0.14(-4.59%) |
May 07, 2019 | 3.030 | 3.060 | 2.990 | 3.050 | 852,780 | +0.00(+0.00%) |
May 06, 2019 | 3.010 | 3.050 | 2.980 | 3.050 | 607,860 | +0.04(+1.33%) |
May 03, 2019 | 2.990 | 3.100 | 2.975 | 3.010 | 668,800 | +0.06(+2.03%) |
May 02, 2019 | 2.970 | 3.000 | 2.910 | 2.950 | 992,821 | -0.04(-1.34%) |
May 01, 2019 | 3.070 | 3.110 | 2.980 | 2.990 | 1,018,488 | -0.08(-2.61%) |
Apr 30, 2019 | 3.060 | 3.100 | 3.030 | 3.070 | 743,312 | +0.03(+0.99%) |
Apr 29, 2019 | 3.170 | 3.170 | 3.030 | 3.040 | 1,036,962 | -0.13(-4.10%) |
Apr 26, 2019 | 3.120 | 3.190 | 3.110 | 3.170 | 679,700 | +0.06(+1.93%) |
Apr 25, 2019 | 3.110 | 3.180 | 3.090 | 3.110 | 953,137 | +0.00(+0.00%) |
Apr 24, 2019 | 3.080 | 3.150 | 3.060 | 3.110 | 765,582 | +0.04(+1.30%) |
Apr 23, 2019 | 3.020 | 3.120 | 3.010 | 3.070 | 885,186 | +0.03(+0.99%) |
Apr 22, 2019 | 3.070 | 3.100 | 3.020 | 3.040 | 990,404 | -0.01(-0.33%) |
Apr 18, 2019 | 3.200 | 3.210 | 3.040 | 3.050 | 1,921,300 | -0.13(-4.09%) |
Apr 17, 2019 | 3.220 | 3.280 | 3.145 | 3.180 | 1,989,200 | -0.03(-0.93%) |
Apr 16, 2019 | 3.270 | 3.330 | 3.210 | 3.210 | 2,251,690 | -0.10(-3.02%) |
Apr 15, 2019 | 3.340 | 3.410 | 3.290 | 3.310 | 1,522,957 | -0.05(-1.49%) |
Apr 12, 2019 | 3.390 | 3.455 | 3.350 | 3.360 | 483,200 | -0.04(-1.18%) |
Apr 11, 2019 | 3.450 | 3.460 | 3.375 | 3.400 | 677,830 | -0.09(-2.58%) |
Apr 10, 2019 | 3.490 | 3.560 | 3.460 | 3.490 | 718,834 | -0.01(-0.29%) |
Apr 09, 2019 | 3.490 | 3.530 | 3.460 | 3.500 | 626,326 | +0.03(+0.86%) |
Apr 08, 2019 | 3.410 | 3.520 | 3.380 | 3.470 | 811,571 | +0.10(+2.97%) |
Apr 05, 2019 | 3.440 | 3.440 | 3.330 | 3.370 | 1,113,700 | -0.07(-2.03%) |
Apr 04, 2019 | 3.180 | 3.450 | 3.170 | 3.440 | 1,695,982 | +0.23(+7.17%) |
Apr 03, 2019 | 3.210 | 3.240 | 3.154 | 3.210 | 4,697,587 | +0.01(+0.31%) |
Apr 02, 2019 | 3.260 | 3.260 | 3.175 | 3.200 | 1,743,218 | -0.06(-1.84%) |
Apr 01, 2019 | 3.350 | 3.380 | 3.250 | 3.260 | 1,274,569 | -0.09(-2.69%) |
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |