Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.170 | 2.190 | 2.130 | 2.140 | 51,300 | -0.07(-3.17%) |
May 30, 2019 | 2.240 | 2.300 | 2.200 | 2.210 | 97,411 | -0.05(-2.21%) |
May 29, 2019 | 2.400 | 2.410 | 2.240 | 2.260 | 100,552 | -0.17(-7.00%) |
May 28, 2019 | 2.430 | 2.440 | 2.350 | 2.430 | 26,596 | -0.02(-0.82%) |
May 24, 2019 | 2.470 | 2.610 | 2.360 | 2.450 | 85,200 | -0.11(-4.30%) |
May 23, 2019 | 2.460 | 2.640 | 2.400 | 2.560 | 93,056 | +0.06(+2.40%) |
May 22, 2019 | 2.670 | 2.737 | 2.430 | 2.500 | 155,903 | -0.20(-7.41%) |
May 21, 2019 | 2.670 | 2.870 | 2.640 | 2.700 | 150,667 | +0.03(+1.12%) |
May 20, 2019 | 2.540 | 2.690 | 2.500 | 2.670 | 134,952 | +0.06(+2.30%) |
May 17, 2019 | 2.600 | 2.675 | 2.530 | 2.610 | 181,200 | +0.01(+0.38%) |
May 16, 2019 | 2.670 | 2.750 | 2.540 | 2.600 | 252,404 | -0.06(-2.26%) |
May 15, 2019 | 2.730 | 2.790 | 2.590 | 2.660 | 157,569 | -0.09(-3.27%) |
May 14, 2019 | 2.980 | 2.980 | 2.710 | 2.750 | 135,007 | -0.22(-7.41%) |
May 13, 2019 | 3.040 | 3.070 | 2.930 | 2.970 | 90,963 | -0.07(-2.30%) |
May 10, 2019 | 3.120 | 3.120 | 3.030 | 3.040 | 32,500 | -0.04(-1.30%) |
May 09, 2019 | 3.160 | 3.280 | 3.010 | 3.080 | 44,095 | -0.16(-4.94%) |
May 08, 2019 | 3.110 | 3.250 | 3.106 | 3.240 | 115,817 | -0.03(-0.92%) |
May 07, 2019 | 3.270 | 3.300 | 3.130 | 3.270 | 75,040 | +0.00(+0.00%) |
May 06, 2019 | 3.050 | 3.400 | 3.050 | 3.270 | 62,529 | +0.12(+3.81%) |
May 03, 2019 | 2.990 | 3.190 | 2.980 | 3.150 | 42,300 | +0.14(+4.65%) |
May 02, 2019 | 2.930 | 3.060 | 2.825 | 3.010 | 86,185 | +0.07(+2.38%) |
May 01, 2019 | 3.000 | 3.010 | 2.940 | 2.940 | 55,758 | -0.08(-2.65%) |
Apr 30, 2019 | 3.130 | 3.130 | 3.000 | 3.020 | 46,604 | -0.07(-2.27%) |
Apr 29, 2019 | 3.020 | 3.130 | 2.960 | 3.090 | 37,948 | -0.03(-0.96%) |
Apr 26, 2019 | 3.060 | 3.120 | 2.970 | 3.120 | 72,200 | +0.05(+1.63%) |
Apr 25, 2019 | 3.120 | 3.130 | 3.060 | 3.070 | 36,476 | -0.02(-0.65%) |
Apr 24, 2019 | 3.170 | 3.170 | 3.090 | 3.090 | 35,979 | -0.02(-0.64%) |
Apr 23, 2019 | 3.110 | 3.240 | 3.100 | 3.110 | 126,537 | -0.02(-0.64%) |
Apr 22, 2019 | 3.150 | 3.250 | 3.100 | 3.130 | 87,144 | +0.01(+0.32%) |
Apr 18, 2019 | 3.160 | 3.240 | 3.100 | 3.120 | 85,900 | -0.05(-1.58%) |
Apr 17, 2019 | 3.180 | 3.260 | 3.150 | 3.170 | 42,055 | -0.01(-0.31%) |
Apr 16, 2019 | 3.260 | 3.260 | 3.170 | 3.180 | 40,975 | -0.07(-2.15%) |
Apr 15, 2019 | 3.200 | 3.290 | 3.140 | 3.250 | 32,322 | +0.03(+0.93%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.210 | 3.220 | 50,800 | -0.03(-0.92%) |
Apr 11, 2019 | 3.290 | 3.290 | 3.150 | 3.250 | 62,055 | -0.05(-1.52%) |
Apr 10, 2019 | 3.210 | 3.350 | 3.204 | 3.300 | 45,867 | +0.09(+2.80%) |
Apr 09, 2019 | 3.280 | 3.370 | 3.150 | 3.210 | 162,252 | -0.09(-2.73%) |
Apr 08, 2019 | 3.360 | 3.370 | 3.230 | 3.300 | 78,175 | -0.03(-0.90%) |
Apr 05, 2019 | 3.330 | 3.360 | 3.230 | 3.330 | 35,400 | +0.04(+1.22%) |
Apr 04, 2019 | 3.350 | 3.360 | 3.250 | 3.290 | 41,184 | -0.05(-1.50%) |
Apr 03, 2019 | 3.210 | 3.390 | 3.210 | 3.340 | 117,497 | +0.13(+4.05%) |
Apr 02, 2019 | 3.250 | 3.440 | 3.150 | 3.210 | 213,704 | +0.02(+0.63%) |
Apr 01, 2019 | 3.170 | 3.250 | 3.150 | 3.190 | 78,254 | +0.04(+1.27%) |
Mar 29, 2019 | 3.330 | 3.340 | 3.150 | 3.150 | 67,100 | -0.08(-2.48%) |
Mar 28, 2019 | 3.200 | 3.260 | 3.070 | 3.230 | 76,842 | +0.02(+0.62%) |
Mar 27, 2019 | 3.260 | 3.310 | 3.030 | 3.210 | 153,982 | -0.02(-0.62%) |
Mar 26, 2019 | 3.420 | 3.470 | 3.130 | 3.230 | 352,460 | -0.18(-5.28%) |
Mar 25, 2019 | 3.390 | 3.480 | 3.370 | 3.410 | 67,786 | -0.03(-0.87%) |
Mar 22, 2019 | 3.480 | 3.530 | 3.400 | 3.440 | 74,300 | -0.11(-3.10%) |
Mar 21, 2019 | 3.640 | 3.720 | 3.530 | 3.550 | 97,557 | -0.09(-2.47%) |
Mar 20, 2019 | 3.370 | 3.670 | 3.370 | 3.640 | 204,001 | +0.21(+6.12%) |
Mar 19, 2019 | 3.500 | 3.520 | 3.350 | 3.430 | 108,704 | -0.17(-4.72%) |
Mar 18, 2019 | 3.360 | 3.640 | 3.360 | 3.600 | 59,921 | +0.25(+7.46%) |
Mar 15, 2019 | 3.420 | 3.450 | 3.330 | 3.350 | 206,400 | -0.09(-2.62%) |
Mar 14, 2019 | 3.460 | 3.510 | 3.300 | 3.440 | 41,338 | +0.00(+0.00%) |
Mar 13, 2019 | 3.380 | 3.600 | 3.360 | 3.440 | 135,663 | +0.08(+2.38%) |
Mar 12, 2019 | 3.250 | 3.400 | 3.250 | 3.360 | 49,112 | +0.13(+4.02%) |
Mar 11, 2019 | 3.200 | 3.277 | 3.150 | 3.230 | 45,883 | +0.03(+0.94%) |
Mar 08, 2019 | 3.230 | 3.270 | 3.160 | 3.200 | 64,000 | -0.07(-2.14%) |
Mar 07, 2019 | 3.510 | 3.530 | 3.260 | 3.270 | 272,501 | -0.24(-6.84%) |
Mar 06, 2019 | 3.540 | 3.540 | 3.450 | 3.510 | 118,151 | -0.07(-1.96%) |
Mar 05, 2019 | 3.550 | 3.600 | 3.487 | 3.580 | 198,872 | +0.03(+0.85%) |
Mar 04, 2019 | 3.530 | 3.600 | 3.430 | 3.550 | 139,921 | +0.05(+1.43%) |