Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.592 | 2.708 | 2.562 | 2.708 | 103,153 | +0.09(+3.35%) |
May 30, 2019 | 2.631 | 2.699 | 2.592 | 2.621 | 80,566 | -0.02(-0.74%) |
May 29, 2019 | 2.640 | 2.706 | 2.640 | 2.640 | 43,058 | -0.03(-1.09%) |
May 28, 2019 | 2.747 | 2.747 | 2.660 | 2.670 | 49,540 | -0.08(-2.84%) |
May 24, 2019 | 2.640 | 2.757 | 2.621 | 2.747 | 146,468 | +0.12(+4.44%) |
May 23, 2019 | 2.699 | 2.738 | 2.533 | 2.631 | 362,864 | -0.11(-3.91%) |
May 22, 2019 | 2.747 | 2.787 | 2.708 | 2.738 | 91,215 | -0.04(-1.40%) |
May 21, 2019 | 2.825 | 2.825 | 2.708 | 2.777 | 93,633 | -0.05(-1.72%) |
May 20, 2019 | 2.923 | 2.984 | 2.757 | 2.825 | 139,262 | -0.10(-3.33%) |
May 17, 2019 | 2.903 | 2.962 | 2.884 | 2.923 | 70,103 | +0.02(+0.67%) |
May 16, 2019 | 2.962 | 2.985 | 2.903 | 2.903 | 120,188 | -0.07(-2.30%) |
May 15, 2019 | 2.972 | 3.054 | 2.939 | 2.972 | 104,183 | +0.00(+0.00%) |
May 14, 2019 | 2.913 | 3.040 | 2.913 | 2.972 | 120,064 | +0.08(+2.69%) |
May 13, 2019 | 3.049 | 3.049 | 2.894 | 2.894 | 219,916 | -0.24(-7.76%) |
May 10, 2019 | 3.166 | 3.166 | 3.098 | 3.137 | 65,792 | -0.02(-0.62%) |
May 09, 2019 | 3.147 | 3.166 | 3.036 | 3.157 | 71,017 | +0.01(+0.31%) |
May 08, 2019 | 3.137 | 3.166 | 3.137 | 3.147 | 40,107 | -0.02(-0.62%) |
May 07, 2019 | 3.215 | 3.225 | 3.137 | 3.166 | 182,918 | -0.04(-1.22%) |
May 06, 2019 | 3.196 | 3.254 | 3.196 | 3.205 | 86,907 | -0.02(-0.60%) |
May 03, 2019 | 3.215 | 3.244 | 3.215 | 3.225 | 43,827 | +0.01(+0.30%) |
May 02, 2019 | 3.196 | 3.254 | 3.196 | 3.215 | 54,589 | -0.01(-0.30%) |
May 01, 2019 | 3.244 | 3.264 | 3.215 | 3.225 | 75,562 | -0.04(-1.19%) |
Apr 30, 2019 | 3.215 | 3.283 | 3.196 | 3.264 | 157,917 | +0.01(+0.30%) |
Apr 29, 2019 | 3.244 | 3.293 | 3.215 | 3.254 | 88,738 | +0.01(+0.30%) |
Apr 26, 2019 | 3.205 | 3.264 | 3.205 | 3.244 | 59,942 | +0.03(+0.91%) |
Apr 25, 2019 | 3.225 | 3.245 | 3.196 | 3.215 | 59,101 | -0.01(-0.30%) |
Apr 24, 2019 | 3.264 | 3.313 | 3.225 | 3.225 | 117,160 | -0.06(-1.78%) |
Apr 23, 2019 | 3.264 | 3.313 | 3.245 | 3.283 | 97,666 | -0.01(-0.30%) |
Apr 22, 2019 | 3.322 | 3.361 | 3.254 | 3.293 | 133,410 | -0.07(-2.03%) |
Apr 18, 2019 | 3.283 | 3.400 | 3.283 | 3.361 | 126,863 | +0.05(+1.47%) |
Apr 17, 2019 | 3.186 | 3.332 | 3.160 | 3.313 | 191,808 | +0.11(+3.34%) |
Apr 16, 2019 | 3.137 | 3.266 | 3.118 | 3.205 | 341,078 | +0.18(+5.79%) |
Apr 15, 2019 | 3.030 | 3.043 | 3.020 | 3.030 | 60,991 | -0.01(-0.32%) |
Apr 12, 2019 | 3.079 | 3.108 | 3.030 | 3.040 | 45,572 | -0.05(-1.58%) |
Apr 11, 2019 | 3.098 | 3.108 | 3.040 | 3.088 | 112,385 | +0.00(+0.00%) |
Apr 10, 2019 | 3.098 | 3.118 | 3.069 | 3.088 | 61,686 | +0.00(+0.00%) |
Apr 09, 2019 | 3.020 | 3.127 | 3.001 | 3.088 | 127,951 | +0.06(+1.93%) |
Apr 08, 2019 | 3.098 | 3.098 | 3.001 | 3.030 | 115,278 | -0.09(-2.81%) |
Apr 05, 2019 | 3.088 | 3.186 | 3.069 | 3.118 | 120,705 | +0.02(+0.63%) |
Apr 04, 2019 | 3.001 | 3.118 | 3.001 | 3.098 | 197,734 | +0.08(+2.58%) |
Apr 03, 2019 | 3.030 | 3.098 | 2.991 | 3.020 | 276,440 | -0.02(-0.64%) |
Apr 02, 2019 | 3.059 | 3.118 | 3.020 | 3.040 | 129,104 | -0.05(-1.58%) |
Apr 01, 2019 | 3.059 | 3.098 | 3.040 | 3.088 | 144,703 | +0.06(+1.93%) |
Mar 29, 2019 | 3.127 | 3.157 | 3.030 | 3.030 | 143,491 | -0.09(-2.81%) |
Mar 28, 2019 | 3.118 | 3.166 | 3.109 | 3.118 | 116,731 | -0.01(-0.31%) |
Mar 27, 2019 | 3.127 | 3.147 | 3.088 | 3.127 | 110,031 | +0.00(+0.00%) |
Mar 26, 2019 | 3.137 | 3.176 | 3.088 | 3.127 | 67,975 | -0.01(-0.31%) |
Mar 25, 2019 | 3.157 | 3.186 | 3.137 | 3.137 | 89,883 | -0.02(-0.62%) |
Mar 22, 2019 | 3.127 | 3.166 | 3.111 | 3.157 | 84,370 | +0.03(+0.93%) |
Mar 21, 2019 | 3.069 | 3.166 | 3.059 | 3.127 | 260,541 | +0.02(+0.63%) |
Mar 20, 2019 | 3.088 | 3.118 | 3.049 | 3.108 | 81,527 | +0.04(+1.27%) |
Mar 19, 2019 | 3.118 | 3.118 | 3.049 | 3.069 | 56,320 | -0.05(-1.56%) |
Mar 18, 2019 | 3.098 | 3.137 | 3.030 | 3.118 | 87,484 | +0.00(+0.00%) |
Mar 15, 2019 | 3.127 | 3.127 | 3.010 | 3.118 | 153,755 | -0.02(-0.62%) |
Mar 14, 2019 | 3.108 | 3.157 | 3.030 | 3.137 | 89,965 | +0.00(+0.00%) |
Mar 13, 2019 | 3.137 | 3.166 | 3.098 | 3.137 | 89,110 | +0.00(+0.00%) |
Mar 12, 2019 | 3.166 | 3.186 | 3.095 | 3.137 | 214,236 | -0.01(-0.31%) |
Mar 11, 2019 | 3.147 | 3.186 | 3.069 | 3.147 | 48,617 | -0.01(-0.31%) |
Mar 08, 2019 | 3.079 | 3.205 | 3.069 | 3.157 | 135,896 | +0.08(+2.53%) |
Mar 07, 2019 | 2.981 | 3.176 | 2.981 | 3.079 | 194,051 | +0.04(+1.28%) |
Mar 06, 2019 | 3.147 | 3.186 | 3.020 | 3.040 | 129,828 | -0.14(-4.29%) |
Mar 05, 2019 | 3.118 | 3.186 | 2.972 | 3.176 | 78,834 | +0.04(+1.24%) |
Mar 04, 2019 | 3.235 | 3.246 | 3.069 | 3.137 | 123,453 | -0.10(-3.01%) |