Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.580 | 2.730 | 2.580 | 2.710 | 2,458,063 | +0.20(+7.97%) |
May 30, 2019 | 2.430 | 2.520 | 2.410 | 2.510 | 1,285,733 | +0.07(+2.87%) |
May 29, 2019 | 2.530 | 2.530 | 2.430 | 2.440 | 2,533,172 | -0.08(-3.17%) |
May 28, 2019 | 2.500 | 2.530 | 2.490 | 2.520 | 1,142,485 | +0.01(+0.40%) |
May 27, 2019 | 2.520 | 2.540 | 2.510 | 2.510 | 228,700 | +0.00(+0.00%) |
May 24, 2019 | 2.500 | 2.540 | 2.460 | 2.510 | 872,757 | +0.01(+0.40%) |
May 23, 2019 | 2.570 | 2.630 | 2.490 | 2.500 | 2,768,940 | -0.03(-1.19%) |
May 22, 2019 | 2.600 | 2.610 | 2.520 | 2.530 | 1,181,162 | -0.06(-2.32%) |
May 21, 2019 | 2.700 | 2.700 | 2.580 | 2.590 | 1,775,258 | -0.12(-4.43%) |
May 17, 2019 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
May 16, 2019 | 2.740 | 2.740 | 2.690 | 2.720 | 842,855 | -0.03(-1.09%) |
May 15, 2019 | 2.750 | 2.790 | 2.740 | 2.750 | 1,116,552 | +0.01(+0.36%) |
May 14, 2019 | 2.800 | 2.800 | 2.710 | 2.740 | 855,458 | -0.08(-2.84%) |
May 13, 2019 | 2.790 | 2.830 | 2.700 | 2.820 | 3,863,110 | +0.11(+4.06%) |
May 10, 2019 | 2.760 | 2.760 | 2.680 | 2.710 | 1,321,365 | -0.04(-1.45%) |
May 09, 2019 | 2.810 | 2.820 | 2.730 | 2.750 | 1,284,909 | -0.04(-1.43%) |
May 08, 2019 | 2.890 | 2.920 | 2.790 | 2.790 | 1,565,270 | -0.08(-2.79%) |
May 07, 2019 | 2.870 | 2.890 | 2.820 | 2.870 | 2,245,794 | +0.01(+0.35%) |
May 06, 2019 | 2.820 | 2.900 | 2.790 | 2.860 | 4,861,468 | +0.07(+2.51%) |
May 03, 2019 | 2.790 | 2.840 | 2.750 | 2.790 | 1,800,386 | +0.03(+1.09%) |
May 02, 2019 | 2.850 | 2.860 | 2.730 | 2.760 | 2,413,128 | -0.11(-3.83%) |
May 01, 2019 | 2.920 | 2.950 | 2.850 | 2.870 | 1,547,589 | -0.07(-2.38%) |
Apr 30, 2019 | 2.960 | 3.000 | 2.910 | 2.940 | 1,581,170 | -0.02(-0.68%) |
Apr 29, 2019 | 3.030 | 3.040 | 2.950 | 2.960 | 1,913,966 | -0.08(-2.63%) |
Apr 26, 2019 | 2.990 | 3.080 | 2.980 | 3.040 | 2,310,536 | +0.07(+2.36%) |
Apr 25, 2019 | 3.000 | 3.050 | 2.930 | 2.970 | 2,538,034 | -0.02(-0.67%) |
Apr 24, 2019 | 2.920 | 3.040 | 2.870 | 2.990 | 2,903,659 | +0.07(+2.40%) |
Apr 23, 2019 | 2.880 | 2.930 | 2.850 | 2.920 | 1,582,739 | +0.03(+1.04%) |
Apr 22, 2019 | 2.970 | 2.990 | 2.890 | 2.890 | 1,238,669 | -0.09(-3.02%) |
Apr 18, 2019 | 2.980 | 2.980 | 2.980 | 0 | -0.08(-2.61%) | |
Apr 17, 2019 | 3.090 | 3.090 | 3.010 | 3.060 | 2,574,840 | +0.00(+0.00%) |
Apr 16, 2019 | 3.240 | 3.250 | 3.050 | 3.060 | 5,555,555 | -0.24(-7.27%) |
Apr 15, 2019 | 3.400 | 3.400 | 3.220 | 3.300 | 5,703,143 | -0.12(-3.51%) |
Apr 12, 2019 | 3.420 | 3.440 | 3.390 | 3.420 | 1,139,994 | +0.00(+0.00%) |
Apr 11, 2019 | 3.450 | 3.480 | 3.380 | 3.420 | 2,844,908 | -0.07(-2.01%) |
Apr 10, 2019 | 3.550 | 3.580 | 3.460 | 3.490 | 2,403,697 | -0.08(-2.24%) |
Apr 09, 2019 | 3.520 | 3.570 | 3.500 | 3.570 | 1,816,466 | +0.07(+2.00%) |
Apr 08, 2019 | 3.500 | 3.540 | 3.430 | 3.500 | 2,178,618 | +0.04(+1.16%) |
Apr 05, 2019 | 3.460 | 3.480 | 3.400 | 3.460 | 1,999,958 | +0.00(+0.00%) |
Apr 04, 2019 | 3.320 | 3.470 | 3.300 | 3.460 | 2,579,961 | +0.11(+3.28%) |
Apr 03, 2019 | 3.360 | 3.380 | 3.320 | 3.350 | 3,118,695 | +0.00(+0.00%) |
Apr 02, 2019 | 3.360 | 3.380 | 3.340 | 3.350 | 1,511,761 | +0.00(+0.00%) |
Apr 01, 2019 | 3.500 | 3.530 | 3.330 | 3.350 | 4,051,693 | -0.13(-3.74%) |
Mar 29, 2019 | 3.520 | 3.550 | 3.480 | 3.480 | 1,582,543 | +0.00(+0.00%) |
Mar 28, 2019 | 3.520 | 3.530 | 3.470 | 3.480 | 1,919,205 | -0.11(-3.06%) |
Mar 27, 2019 | 3.660 | 3.690 | 3.590 | 3.590 | 1,639,429 | -0.08(-2.18%) |
Mar 26, 2019 | 3.650 | 3.680 | 3.590 | 3.670 | 2,204,509 | -0.05(-1.34%) |
Mar 25, 2019 | 3.540 | 3.720 | 3.540 | 3.720 | 4,925,094 | +0.21(+5.98%) |
Mar 22, 2019 | 3.470 | 3.540 | 3.460 | 3.510 | 2,582,908 | +0.06(+1.74%) |
Mar 21, 2019 | 3.510 | 3.540 | 3.430 | 3.450 | 2,685,439 | -0.04(-1.15%) |
Mar 20, 2019 | 3.400 | 3.520 | 3.340 | 3.490 | 3,937,719 | +0.10(+2.95%) |
Mar 19, 2019 | 3.410 | 3.430 | 3.350 | 3.390 | 1,641,578 | +0.02(+0.59%) |
Mar 18, 2019 | 3.410 | 3.480 | 3.370 | 3.370 | 1,688,333 | -0.04(-1.17%) |
Mar 15, 2019 | 3.510 | 3.520 | 3.380 | 3.410 | 2,690,585 | -0.04(-1.16%) |
Mar 14, 2019 | 3.500 | 3.530 | 3.440 | 3.450 | 1,755,508 | -0.14(-3.90%) |
Mar 13, 2019 | 3.620 | 3.650 | 3.540 | 3.590 | 1,830,731 | +0.00(+0.00%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.500 | 3.590 | 2,667,334 | +0.10(+2.87%) |
Mar 11, 2019 | 3.530 | 3.540 | 3.450 | 3.490 | 2,694,168 | -0.09(-2.51%) |
Mar 08, 2019 | 3.430 | 3.580 | 3.400 | 3.580 | 4,624,526 | +0.26(+7.83%) |
Mar 07, 2019 | 3.300 | 3.340 | 3.270 | 3.320 | 1,935,527 | +0.02(+0.61%) |
Mar 06, 2019 | 3.330 | 3.370 | 3.280 | 3.300 | 3,339,951 | -0.04(-1.20%) |
Mar 05, 2019 | 3.370 | 3.410 | 3.320 | 3.340 | 2,260,252 | -0.05(-1.47%) |
Mar 04, 2019 | 3.280 | 3.390 | 3.240 | 3.390 | 2,621,620 | +0.08(+2.42%) |