Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 37,464 | +0.07(+2.57%) |
May 30, 2019 | 2.660 | 2.730 | 2.660 | 2.720 | 36,198 | +0.01(+0.37%) |
May 29, 2019 | 2.800 | 2.800 | 2.690 | 2.710 | 31,610 | -0.01(-0.37%) |
May 28, 2019 | 2.880 | 2.880 | 2.710 | 2.720 | 64,966 | -0.03(-1.09%) |
May 27, 2019 | 2.890 | 2.890 | 2.750 | 2.750 | 42,194 | -0.07(-2.48%) |
May 24, 2019 | 2.740 | 2.850 | 2.710 | 2.820 | 33,950 | +0.10(+3.68%) |
May 23, 2019 | 2.800 | 2.800 | 2.690 | 2.720 | 50,220 | -0.08(-2.86%) |
May 22, 2019 | 2.930 | 2.930 | 2.780 | 2.800 | 56,304 | -0.03(-1.06%) |
May 21, 2019 | 2.800 | 2.920 | 2.730 | 2.830 | 87,278 | +0.11(+4.04%) |
May 17, 2019 | 2.720 | 2.720 | 2.720 | 0 | -0.07(-2.51%) | |
May 16, 2019 | 2.600 | 2.830 | 2.600 | 2.790 | 141,483 | +0.19(+7.31%) |
May 15, 2019 | 2.770 | 2.770 | 2.580 | 2.600 | 65,975 | -0.05(-1.89%) |
May 14, 2019 | 2.730 | 2.730 | 2.560 | 2.650 | 99,510 | -0.08(-2.93%) |
May 13, 2019 | 2.850 | 2.850 | 2.700 | 2.730 | 36,029 | -0.05(-1.80%) |
May 10, 2019 | 2.800 | 2.800 | 2.750 | 2.780 | 58,771 | +0.00(+0.00%) |
May 09, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 41,470 | -0.01(-0.36%) |
May 08, 2019 | 2.740 | 2.800 | 2.650 | 2.790 | 60,529 | +0.13(+4.89%) |
May 07, 2019 | 2.750 | 2.750 | 2.610 | 2.660 | 144,729 | -0.04(-1.48%) |
May 06, 2019 | 2.850 | 2.850 | 2.650 | 2.700 | 149,002 | -0.16(-5.59%) |
May 03, 2019 | 2.890 | 2.890 | 2.820 | 2.860 | 57,315 | +0.03(+1.06%) |
May 02, 2019 | 2.900 | 2.900 | 2.800 | 2.830 | 80,235 | +0.03(+1.07%) |
May 01, 2019 | 2.790 | 2.870 | 2.750 | 2.800 | 120,950 | +0.00(+0.00%) |
Apr 30, 2019 | 2.940 | 2.960 | 2.750 | 2.800 | 114,889 | -0.11(-3.78%) |
Apr 29, 2019 | 3.050 | 3.050 | 2.880 | 2.910 | 68,817 | +0.00(+0.00%) |
Apr 26, 2019 | 3.000 | 3.010 | 2.830 | 2.910 | 159,806 | -0.05(-1.69%) |
Apr 25, 2019 | 3.150 | 3.150 | 2.960 | 2.960 | 126,873 | -0.16(-5.13%) |
Apr 24, 2019 | 3.180 | 3.180 | 3.120 | 3.120 | 34,569 | -0.01(-0.32%) |
Apr 23, 2019 | 3.070 | 3.290 | 3.070 | 3.130 | 200,335 | +0.05(+1.62%) |
Apr 22, 2019 | 3.030 | 3.090 | 3.030 | 3.080 | 54,223 | -0.01(-0.32%) |
Apr 18, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Apr 17, 2019 | 3.190 | 3.190 | 3.000 | 3.100 | 80,001 | -0.04(-1.27%) |
Apr 16, 2019 | 3.220 | 3.220 | 3.110 | 3.140 | 73,430 | -0.01(-0.32%) |
Apr 15, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 115,841 | +0.00(+0.00%) |
Apr 12, 2019 | 3.200 | 3.200 | 2.940 | 3.150 | 300,534 | -0.02(-0.63%) |
Apr 11, 2019 | 3.240 | 3.300 | 3.140 | 3.170 | 238,756 | -0.06(-1.86%) |
Apr 10, 2019 | 3.300 | 3.320 | 3.210 | 3.230 | 107,552 | -0.09(-2.71%) |
Apr 09, 2019 | 3.480 | 3.480 | 3.250 | 3.320 | 161,380 | -0.16(-4.60%) |
Apr 08, 2019 | 3.640 | 3.640 | 3.450 | 3.480 | 148,393 | -0.05(-1.42%) |
Apr 05, 2019 | 3.500 | 3.560 | 3.490 | 3.530 | 218,268 | +0.08(+2.32%) |
Apr 04, 2019 | 3.810 | 3.810 | 3.280 | 3.450 | 506,677 | -0.27(-7.26%) |
Apr 03, 2019 | 3.600 | 3.800 | 3.590 | 3.720 | 269,847 | +0.13(+3.62%) |
Apr 02, 2019 | 3.590 | 3.590 | 3.560 | 3.590 | 63,639 | +0.03(+0.84%) |
Apr 01, 2019 | 3.560 | 3.590 | 3.520 | 3.560 | 82,864 | +0.02(+0.56%) |
Mar 29, 2019 | 3.550 | 3.610 | 3.480 | 3.540 | 143,170 | +0.02(+0.57%) |
Mar 28, 2019 | 3.490 | 3.540 | 3.460 | 3.520 | 304,389 | +0.07(+2.03%) |
Mar 27, 2019 | 3.340 | 3.490 | 3.260 | 3.450 | 298,180 | +0.11(+3.29%) |
Mar 26, 2019 | 3.330 | 3.360 | 3.330 | 3.340 | 42,814 | +0.02(+0.60%) |
Mar 25, 2019 | 3.400 | 3.400 | 3.280 | 3.320 | 125,157 | -0.04(-1.19%) |
Mar 22, 2019 | 3.430 | 3.450 | 3.350 | 3.360 | 92,710 | -0.11(-3.17%) |
Mar 21, 2019 | 3.380 | 3.470 | 3.380 | 3.470 | 70,777 | +0.08(+2.36%) |
Mar 20, 2019 | 3.410 | 3.410 | 3.350 | 3.390 | 60,868 | +0.01(+0.30%) |
Mar 19, 2019 | 3.440 | 3.440 | 3.360 | 3.380 | 86,629 | -0.05(-1.46%) |
Mar 18, 2019 | 3.400 | 3.460 | 3.400 | 3.430 | 24,551 | +0.02(+0.59%) |
Mar 15, 2019 | 3.370 | 3.460 | 3.350 | 3.410 | 306,238 | +0.03(+0.89%) |
Mar 14, 2019 | 3.380 | 3.430 | 3.380 | 3.380 | 59,821 | -0.06(-1.74%) |
Mar 13, 2019 | 3.400 | 3.450 | 3.360 | 3.440 | 179,444 | +0.05(+1.47%) |
Mar 12, 2019 | 3.370 | 3.390 | 3.370 | 3.390 | 33,860 | +0.02(+0.59%) |
Mar 11, 2019 | 3.390 | 3.390 | 3.330 | 3.370 | 279,437 | -0.02(-0.59%) |
Mar 08, 2019 | 3.390 | 3.400 | 3.340 | 3.390 | 79,165 | +0.03(+0.89%) |
Mar 07, 2019 | 3.400 | 3.400 | 3.300 | 3.360 | 56,400 | -0.04(-1.18%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.380 | 3.400 | 83,825 | -0.01(-0.29%) |
Mar 05, 2019 | 3.380 | 3.430 | 3.350 | 3.410 | 215,872 | +0.04(+1.19%) |
Mar 04, 2019 | 3.320 | 3.430 | 3.310 | 3.370 | 297,832 | +0.08(+2.43%) |