Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.970 | 2.970 | 2.450 | 2.658 | 23,100 | -0.32(-10.81%) |
May 30, 2019 | 2.980 | 2.980 | 2.750 | 2.980 | 10,518 | +0.02(+0.68%) |
May 29, 2019 | 2.830 | 2.990 | 2.825 | 2.960 | 9,703 | +0.11(+3.86%) |
May 28, 2019 | 3.230 | 3.245 | 2.750 | 2.850 | 55,858 | -0.44(-13.37%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 100 | +0.17(+5.45%) |
May 23, 2019 | 3.160 | 3.300 | 3.120 | 3.120 | 24,835 | +0.00(+0.00%) |
May 22, 2019 | 3.240 | 3.255 | 3.120 | 3.120 | 4,152 | -0.12(-3.66%) |
May 21, 2019 | 3.229 | 3.270 | 3.146 | 3.239 | 4,548 | -0.02(-0.66%) |
May 20, 2019 | 3.240 | 3.300 | 3.240 | 3.260 | 1,307 | +0.10(+3.19%) |
May 17, 2019 | 3.185 | 3.241 | 3.159 | 3.159 | 2,100 | -0.13(-3.98%) |
May 16, 2019 | 3.180 | 3.290 | 3.150 | 3.290 | 15,229 | -0.01(-0.30%) |
May 15, 2019 | 3.223 | 3.300 | 3.223 | 3.300 | 1,739 | +0.03(+0.92%) |
May 14, 2019 | 3.206 | 3.340 | 3.206 | 3.270 | 2,698 | -0.00(-0.03%) |
May 13, 2019 | 3.400 | 3.430 | 2.740 | 3.271 | 17,784 | -0.16(-4.66%) |
May 10, 2019 | 3.500 | 3.500 | 3.400 | 3.431 | 12,400 | -0.02(-0.55%) |
May 09, 2019 | 3.605 | 3.605 | 3.400 | 3.450 | 7,905 | -0.08(-2.27%) |
May 08, 2019 | 3.420 | 3.800 | 3.420 | 3.530 | 37,663 | +0.11(+3.22%) |
May 07, 2019 | 3.450 | 3.460 | 3.300 | 3.420 | 4,625 | -0.07(-1.94%) |
May 06, 2019 | 3.380 | 3.550 | 3.310 | 3.487 | 12,789 | -0.00(-0.07%) |
May 03, 2019 | 3.550 | 3.550 | 3.420 | 3.490 | 4,000 | +0.00(+0.00%) |
May 02, 2019 | 3.460 | 3.520 | 3.450 | 3.490 | 3,595 | -0.06(-1.69%) |
May 01, 2019 | 3.550 | 3.550 | 3.443 | 3.550 | 4,415 | +0.01(+0.28%) |
Apr 30, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 371 | +0.01(+0.28%) |
Apr 29, 2019 | 3.550 | 3.550 | 3.530 | 3.530 | 4,307 | +0.01(+0.37%) |
Apr 26, 2019 | 3.550 | 3.550 | 3.510 | 3.517 | 2,400 | -0.04(-1.21%) |
Apr 25, 2019 | 3.550 | 3.560 | 3.521 | 3.560 | 1,847 | +0.02(+0.56%) |
Apr 24, 2019 | 3.540 | 3.550 | 3.510 | 3.540 | 11,560 | +0.01(+0.28%) |
Apr 23, 2019 | 3.490 | 3.530 | 3.473 | 3.530 | 22,891 | +0.04(+1.15%) |
Apr 22, 2019 | 3.220 | 3.490 | 3.200 | 3.490 | 6,137 | +0.16(+4.80%) |
Apr 18, 2019 | 3.413 | 3.425 | 3.330 | 3.330 | 14,700 | -0.11(-3.20%) |
Apr 17, 2019 | 3.530 | 3.540 | 3.310 | 3.440 | 8,555 | -0.07(-1.99%) |
Apr 16, 2019 | 3.390 | 3.511 | 3.390 | 3.510 | 3,893 | +0.02(+0.57%) |
Apr 15, 2019 | 3.470 | 3.540 | 3.450 | 3.490 | 18,396 | +0.09(+2.65%) |
Apr 12, 2019 | 3.410 | 3.420 | 3.330 | 3.400 | 5,700 | -0.12(-3.41%) |
Apr 11, 2019 | 3.390 | 3.520 | 3.380 | 3.520 | 1,929 | +0.22(+6.67%) |
Apr 10, 2019 | 3.300 | 3.430 | 3.150 | 3.300 | 11,984 | +0.00(+0.00%) |
Apr 09, 2019 | 3.450 | 3.450 | 3.280 | 3.300 | 16,761 | -0.12(-3.45%) |
Apr 08, 2019 | 3.540 | 3.540 | 3.340 | 3.418 | 16,349 | -0.10(-2.90%) |
Apr 05, 2019 | 3.530 | 3.540 | 3.446 | 3.520 | 4,700 | -0.01(-0.28%) |
Apr 04, 2019 | 3.500 | 3.700 | 3.500 | 3.530 | 16,559 | +0.03(+0.86%) |
Apr 03, 2019 | 3.770 | 3.770 | 3.280 | 3.500 | 39,038 | -0.05(-1.41%) |
Apr 02, 2019 | 3.300 | 3.640 | 3.200 | 3.550 | 129,543 | +0.27(+8.23%) |
Apr 01, 2019 | 3.250 | 3.360 | 3.190 | 3.280 | 31,472 | +0.12(+3.80%) |
Mar 29, 2019 | 2.980 | 3.300 | 2.945 | 3.160 | 83,000 | +0.23(+7.85%) |
Mar 28, 2019 | 2.900 | 3.000 | 2.900 | 2.930 | 8,209 | +0.07(+2.45%) |
Mar 27, 2019 | 2.900 | 2.980 | 2.860 | 2.860 | 23,111 | -0.08(-2.72%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.780 | 2.940 | 7,089 | +0.08(+2.74%) |
Mar 25, 2019 | 2.940 | 2.980 | 2.805 | 2.861 | 15,918 | +0.02(+0.76%) |
Mar 22, 2019 | 2.760 | 2.850 | 2.760 | 2.840 | 4,000 | +0.09(+3.27%) |
Mar 21, 2019 | 2.860 | 2.880 | 2.737 | 2.750 | 18,804 | -0.15(-5.17%) |
Mar 20, 2019 | 2.900 | 2.940 | 2.840 | 2.900 | 5,354 | +0.01(+0.35%) |
Mar 19, 2019 | 2.960 | 2.980 | 2.778 | 2.890 | 11,048 | +0.10(+3.58%) |
Mar 18, 2019 | 2.670 | 2.790 | 2.670 | 2.790 | 14,533 | +0.12(+4.49%) |
Mar 15, 2019 | 2.710 | 2.740 | 2.670 | 2.670 | 5,500 | -0.03(-1.11%) |
Mar 14, 2019 | 2.780 | 2.780 | 2.670 | 2.700 | 6,732 | +0.01(+0.37%) |
Mar 13, 2019 | 2.700 | 2.790 | 2.530 | 2.690 | 14,477 | +0.03(+1.13%) |
Mar 12, 2019 | 2.631 | 2.750 | 2.610 | 2.660 | 10,248 | -0.03(-1.12%) |
Mar 11, 2019 | 2.710 | 2.760 | 2.630 | 2.690 | 5,283 | -0.02(-0.76%) |
Mar 08, 2019 | 2.420 | 2.780 | 2.420 | 2.711 | 26,300 | +0.29(+12.01%) |
Mar 07, 2019 | 2.690 | 2.700 | 2.400 | 2.420 | 36,033 | -0.31(-11.36%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.730 | 2.730 | 25,217 | -0.34(-11.07%) |
Mar 05, 2019 | 3.070 | 3.070 | 2.811 | 3.070 | 7,442 | +0.03(+0.99%) |
Mar 04, 2019 | 3.150 | 3.150 | 2.980 | 3.040 | 9,580 | -0.10(-3.18%) |