Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.678 | 2.690 | 2.643 | 2.655 | 559,906 | -0.11(-4.00%) |
May 30, 2019 | 2.766 | 2.830 | 2.737 | 2.766 | 413,403 | -0.07(-2.46%) |
May 29, 2019 | 2.812 | 2.836 | 2.795 | 2.836 | 565,232 | -0.07(-2.40%) |
May 28, 2019 | 2.993 | 3.013 | 2.900 | 2.905 | 381,633 | -0.05(-1.58%) |
May 24, 2019 | 2.958 | 2.969 | 2.926 | 2.952 | 281,499 | -0.04(-1.36%) |
May 23, 2019 | 3.103 | 3.103 | 2.917 | 2.993 | 515,036 | -0.13(-4.28%) |
May 22, 2019 | 3.144 | 3.185 | 3.122 | 3.127 | 204,480 | +0.09(+3.07%) |
May 21, 2019 | 3.039 | 3.086 | 3.010 | 3.033 | 270,388 | -0.01(-0.19%) |
May 20, 2019 | 3.004 | 3.068 | 2.987 | 3.039 | 182,225 | +0.01(+0.38%) |
May 17, 2019 | 3.057 | 3.109 | 3.028 | 3.028 | 183,429 | -0.06(-2.07%) |
May 16, 2019 | 3.074 | 3.138 | 3.074 | 3.092 | 110,457 | +0.01(+0.38%) |
May 15, 2019 | 3.004 | 3.098 | 2.987 | 3.080 | 118,105 | +0.04(+1.34%) |
May 14, 2019 | 3.039 | 3.074 | 3.022 | 3.039 | 214,947 | +0.08(+2.76%) |
May 13, 2019 | 2.981 | 3.010 | 2.940 | 2.958 | 258,271 | -0.23(-7.13%) |
May 10, 2019 | 3.150 | 3.202 | 3.127 | 3.185 | 150,796 | +0.08(+2.43%) |
May 09, 2019 | 3.138 | 3.138 | 3.039 | 3.109 | 227,596 | -0.13(-3.96%) |
May 08, 2019 | 3.144 | 3.255 | 3.138 | 3.237 | 276,939 | +0.12(+3.93%) |
May 07, 2019 | 3.185 | 3.185 | 3.074 | 3.115 | 261,069 | -0.12(-3.78%) |
May 06, 2019 | 3.138 | 3.249 | 3.115 | 3.237 | 355,968 | -0.15(-4.47%) |
May 03, 2019 | 3.325 | 3.397 | 3.319 | 3.389 | 244,572 | +0.05(+1.39%) |
May 02, 2019 | 3.418 | 3.429 | 3.330 | 3.342 | 360,945 | -0.19(-5.28%) |
May 01, 2019 | 3.511 | 3.581 | 3.493 | 3.528 | 314,464 | +0.06(+1.68%) |
Apr 30, 2019 | 3.604 | 3.610 | 3.441 | 3.470 | 971,283 | +0.08(+2.41%) |
Apr 29, 2019 | 3.424 | 3.424 | 3.360 | 3.389 | 700,499 | +0.13(+4.11%) |
Apr 26, 2019 | 3.249 | 3.266 | 3.226 | 3.255 | 190,643 | +0.11(+3.52%) |
Apr 25, 2019 | 3.173 | 3.173 | 3.132 | 3.144 | 306,153 | -0.06(-1.73%) |
Apr 24, 2019 | 3.237 | 3.237 | 3.179 | 3.199 | 253,149 | -0.06(-1.87%) |
Apr 23, 2019 | 3.261 | 3.284 | 3.231 | 3.261 | 339,463 | +0.03(+0.90%) |
Apr 22, 2019 | 3.266 | 3.279 | 3.212 | 3.231 | 229,759 | -0.05(-1.42%) |
Apr 18, 2019 | 3.243 | 3.278 | 3.237 | 3.278 | 190,814 | +0.03(+1.08%) |
Apr 17, 2019 | 3.261 | 3.272 | 3.226 | 3.243 | 308,699 | +0.01(+0.36%) |
Apr 16, 2019 | 3.185 | 3.243 | 3.138 | 3.231 | 569,806 | +0.06(+1.83%) |
Apr 15, 2019 | 3.196 | 3.196 | 3.156 | 3.173 | 180,983 | -0.01(-0.37%) |
Apr 12, 2019 | 3.214 | 3.226 | 3.167 | 3.185 | 279,266 | -0.04(-1.26%) |
Apr 11, 2019 | 3.261 | 3.261 | 3.205 | 3.226 | 331,490 | +0.02(+0.54%) |
Apr 10, 2019 | 3.150 | 3.231 | 3.150 | 3.208 | 298,241 | +0.15(+4.75%) |
Apr 09, 2019 | 3.086 | 3.086 | 3.033 | 3.063 | 202,512 | -0.02(-0.75%) |
Apr 08, 2019 | 3.086 | 3.115 | 3.063 | 3.086 | 271,858 | +0.09(+3.11%) |
Apr 05, 2019 | 2.981 | 3.016 | 2.952 | 2.993 | 265,011 | +0.01(+0.19%) |
Apr 04, 2019 | 2.975 | 2.993 | 2.940 | 2.987 | 214,270 | +0.00(+0.00%) |
Apr 03, 2019 | 3.004 | 3.010 | 2.969 | 2.987 | 273,945 | +0.10(+3.64%) |
Apr 02, 2019 | 2.888 | 2.900 | 2.830 | 2.882 | 339,365 | +0.01(+0.41%) |
Apr 01, 2019 | 2.806 | 2.885 | 2.806 | 2.870 | 263,918 | +0.09(+3.35%) |
Mar 29, 2019 | 2.789 | 2.795 | 2.766 | 2.777 | 189,612 | -0.04(-1.45%) |
Mar 28, 2019 | 2.783 | 2.859 | 2.777 | 2.818 | 176,947 | -0.01(-0.41%) |
Mar 27, 2019 | 2.859 | 2.865 | 2.801 | 2.830 | 188,262 | -0.03(-1.22%) |
Mar 26, 2019 | 2.882 | 2.911 | 2.853 | 2.865 | 357,309 | +0.02(+0.82%) |
Mar 25, 2019 | 2.923 | 2.946 | 2.841 | 2.841 | 612,232 | -0.14(-4.69%) |
Mar 22, 2019 | 3.080 | 3.086 | 2.946 | 2.981 | 708,470 | -0.06(-2.10%) |
Mar 21, 2019 | 3.074 | 3.086 | 3.016 | 3.045 | 333,316 | -0.05(-1.69%) |
Mar 20, 2019 | 3.132 | 3.138 | 3.028 | 3.098 | 703,924 | +0.17(+5.98%) |
Mar 19, 2019 | 2.952 | 2.975 | 2.905 | 2.923 | 461,728 | +0.10(+3.51%) |
Mar 18, 2019 | 2.882 | 2.882 | 2.818 | 2.824 | 461,601 | -0.12(-4.15%) |
Mar 15, 2019 | 3.022 | 3.033 | 2.929 | 2.946 | 824,745 | -0.03(-1.17%) |
Mar 14, 2019 | 2.969 | 2.993 | 2.946 | 2.981 | 359,631 | +0.12(+4.07%) |
Mar 13, 2019 | 2.900 | 2.923 | 2.853 | 2.865 | 225,858 | +0.02(+0.61%) |
Mar 12, 2019 | 2.812 | 2.856 | 2.795 | 2.847 | 240,557 | +0.10(+3.82%) |
Mar 11, 2019 | 2.702 | 2.752 | 2.684 | 2.742 | 374,704 | +0.02(+0.64%) |
Mar 08, 2019 | 2.737 | 2.760 | 2.690 | 2.725 | 446,894 | -0.06(-2.30%) |
Mar 07, 2019 | 2.824 | 2.830 | 2.777 | 2.789 | 347,384 | -0.10(-3.43%) |
Mar 06, 2019 | 2.929 | 2.940 | 2.888 | 2.888 | 434,300 | -0.06(-1.98%) |
Mar 05, 2019 | 2.981 | 3.038 | 2.923 | 2.946 | 1,094,486 | +0.09(+3.23%) |
Mar 04, 2019 | 2.883 | 2.888 | 2.825 | 2.854 | 416,291 | +0.04(+1.43%) |