Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.750 | 2.770 | 2.582 | 2.602 | 815,500 | -0.18(-6.40%) |
May 30, 2019 | 2.902 | 2.980 | 2.750 | 2.780 | 585,838 | -0.12(-4.14%) |
May 29, 2019 | 2.860 | 3.000 | 2.850 | 2.900 | 657,432 | -0.08(-2.68%) |
May 28, 2019 | 2.910 | 3.030 | 2.910 | 2.980 | 512,792 | -0.02(-0.67%) |
May 24, 2019 | 3.070 | 3.120 | 2.980 | 3.000 | 518,300 | +0.00(+0.00%) |
May 23, 2019 | 3.180 | 3.180 | 2.950 | 3.000 | 528,081 | -0.15(-4.76%) |
May 22, 2019 | 3.160 | 3.190 | 3.050 | 3.150 | 724,298 | +0.09(+3.00%) |
May 21, 2019 | 2.860 | 3.100 | 2.860 | 3.058 | 556,839 | +0.19(+6.56%) |
May 20, 2019 | 2.860 | 3.030 | 2.860 | 2.870 | 183,229 | +0.01(+0.35%) |
May 17, 2019 | 2.900 | 2.970 | 2.860 | 2.860 | 463,900 | -0.03(-1.04%) |
May 16, 2019 | 2.980 | 2.980 | 2.880 | 2.890 | 566,313 | +0.00(+0.00%) |
May 15, 2019 | 2.850 | 2.950 | 2.770 | 2.890 | 663,020 | +0.04(+1.40%) |
May 14, 2019 | 2.890 | 3.015 | 2.834 | 2.850 | 715,443 | -0.00(-0.07%) |
May 13, 2019 | 2.950 | 2.950 | 2.817 | 2.852 | 856,862 | -0.14(-4.57%) |
May 10, 2019 | 2.960 | 3.080 | 2.846 | 2.989 | 1,191,700 | -0.03(-0.98%) |
May 09, 2019 | 3.230 | 3.230 | 3.000 | 3.018 | 752,988 | -0.15(-4.86%) |
May 08, 2019 | 3.110 | 3.230 | 3.110 | 3.172 | 434,803 | +0.00(+0.07%) |
May 07, 2019 | 3.150 | 3.240 | 3.130 | 3.170 | 579,048 | -0.06(-1.86%) |
May 06, 2019 | 3.140 | 3.250 | 3.090 | 3.230 | 466,513 | -0.01(-0.31%) |
May 03, 2019 | 3.290 | 3.294 | 3.174 | 3.240 | 508,300 | +0.09(+2.93%) |
May 02, 2019 | 3.170 | 3.310 | 3.069 | 3.148 | 719,903 | -0.14(-4.32%) |
May 01, 2019 | 3.360 | 3.460 | 3.285 | 3.290 | 669,088 | -0.06(-1.79%) |
Apr 30, 2019 | 3.300 | 3.395 | 3.235 | 3.350 | 854,189 | +0.09(+2.76%) |
Apr 29, 2019 | 3.100 | 3.315 | 3.090 | 3.260 | 803,922 | +0.13(+4.15%) |
Apr 26, 2019 | 3.230 | 3.230 | 3.095 | 3.130 | 334,700 | +0.03(+0.97%) |
Apr 25, 2019 | 3.250 | 3.270 | 3.087 | 3.100 | 523,657 | -0.10(-3.13%) |
Apr 24, 2019 | 3.050 | 3.230 | 3.050 | 3.200 | 617,842 | +0.07(+2.07%) |
Apr 23, 2019 | 3.150 | 3.200 | 3.088 | 3.135 | 646,197 | +0.00(+0.07%) |
Apr 22, 2019 | 2.940 | 3.135 | 2.940 | 3.133 | 1,076,856 | +0.19(+6.54%) |
Apr 18, 2019 | 3.010 | 3.050 | 2.930 | 2.941 | 780,800 | -0.07(-2.31%) |
Apr 17, 2019 | 3.005 | 3.200 | 2.946 | 3.010 | 798,615 | +0.04(+1.35%) |
Apr 16, 2019 | 3.054 | 3.140 | 2.950 | 2.970 | 622,826 | +0.00(+0.00%) |
Apr 15, 2019 | 3.140 | 3.200 | 2.914 | 2.970 | 1,354,398 | -0.18(-5.77%) |
Apr 12, 2019 | 3.156 | 3.298 | 3.143 | 3.152 | 606,100 | +0.03(+1.03%) |
Apr 11, 2019 | 3.276 | 3.350 | 3.100 | 3.120 | 867,520 | -0.17(-5.17%) |
Apr 10, 2019 | 3.080 | 3.300 | 3.030 | 3.290 | 773,345 | +0.21(+6.82%) |
Apr 09, 2019 | 3.210 | 3.290 | 3.030 | 3.080 | 1,088,111 | -0.13(-4.05%) |
Apr 08, 2019 | 3.390 | 3.390 | 3.190 | 3.210 | 760,481 | -0.06(-1.83%) |
Apr 05, 2019 | 3.210 | 3.350 | 3.170 | 3.270 | 1,262,300 | +0.09(+2.83%) |
Apr 04, 2019 | 3.371 | 3.440 | 3.140 | 3.180 | 1,943,703 | -0.20(-5.83%) |
Apr 03, 2019 | 3.485 | 3.561 | 3.370 | 3.377 | 1,062,061 | -0.15(-4.34%) |
Apr 02, 2019 | 3.630 | 3.650 | 3.490 | 3.530 | 796,457 | -0.09(-2.49%) |
Apr 01, 2019 | 3.670 | 3.670 | 3.547 | 3.620 | 772,703 | +0.00(+0.11%) |
Mar 29, 2019 | 3.596 | 3.690 | 3.550 | 3.616 | 881,400 | +0.07(+1.86%) |
Mar 28, 2019 | 3.488 | 3.619 | 3.320 | 3.550 | 1,161,417 | +0.08(+2.31%) |
Mar 27, 2019 | 3.665 | 3.790 | 3.327 | 3.470 | 1,986,573 | -0.20(-5.45%) |
Mar 26, 2019 | 3.810 | 3.810 | 3.630 | 3.670 | 937,154 | +0.02(+0.55%) |
Mar 25, 2019 | 3.700 | 3.780 | 3.546 | 3.650 | 1,285,543 | +0.08(+2.24%) |
Mar 22, 2019 | 3.653 | 3.728 | 3.540 | 3.570 | 1,661,200 | -0.18(-4.80%) |
Mar 21, 2019 | 3.770 | 3.880 | 3.550 | 3.750 | 2,520,323 | -0.06(-1.57%) |
Mar 20, 2019 | 3.910 | 3.990 | 3.700 | 3.810 | 3,529,429 | -0.31(-7.52%) |
Mar 19, 2019 | 3.990 | 4.380 | 3.930 | 4.120 | 4,616,103 | +0.30(+7.85%) |
Mar 18, 2019 | 3.450 | 3.880 | 3.350 | 3.820 | 3,168,170 | +0.41(+12.02%) |
Mar 15, 2019 | 3.274 | 3.420 | 3.260 | 3.410 | 1,089,200 | +0.10(+3.02%) |
Mar 14, 2019 | 3.350 | 3.350 | 3.190 | 3.310 | 578,027 | +0.03(+0.91%) |
Mar 13, 2019 | 3.240 | 3.329 | 3.240 | 3.280 | 870,853 | +0.06(+1.86%) |
Mar 12, 2019 | 3.289 | 3.350 | 3.210 | 3.220 | 902,920 | -0.05(-1.59%) |
Mar 11, 2019 | 3.217 | 3.300 | 3.200 | 3.272 | 810,119 | +0.09(+2.89%) |
Mar 08, 2019 | 3.080 | 3.181 | 2.998 | 3.180 | 1,164,000 | +0.00(+0.14%) |
Mar 07, 2019 | 3.373 | 3.460 | 3.130 | 3.175 | 1,442,250 | -0.13(-4.06%) |
Mar 06, 2019 | 3.330 | 3.450 | 3.248 | 3.310 | 2,007,206 | -0.02(-0.60%) |
Mar 05, 2019 | 3.146 | 3.340 | 3.110 | 3.330 | 1,788,745 | +0.19(+6.05%) |
Mar 04, 2019 | 3.313 | 3.430 | 3.030 | 3.140 | 3,152,693 | -0.15(-4.56%) |