Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.980 | 3.050 | 2.960 | 3.050 | 8,100 | +0.06(+2.01%) |
May 30, 2019 | 2.980 | 3.030 | 2.950 | 2.990 | 12,837 | +0.00(+0.00%) |
May 29, 2019 | 3.030 | 3.030 | 2.990 | 2.990 | 13,142 | -0.03(-0.99%) |
May 28, 2019 | 3.020 | 3.050 | 3.020 | 3.020 | 5,745 | +0.04(+1.34%) |
May 24, 2019 | 3.030 | 3.050 | 2.950 | 2.980 | 26,700 | -0.02(-0.67%) |
May 23, 2019 | 3.000 | 3.050 | 2.940 | 3.000 | 7,059 | -0.01(-0.33%) |
May 22, 2019 | 3.050 | 3.100 | 2.960 | 3.010 | 28,000 | +0.01(+0.33%) |
May 21, 2019 | 3.030 | 3.120 | 3.000 | 3.000 | 26,715 | -0.03(-0.99%) |
May 20, 2019 | 3.070 | 3.190 | 3.010 | 3.030 | 4,886 | +0.01(+0.33%) |
May 17, 2019 | 3.070 | 3.170 | 3.020 | 3.020 | 12,000 | -0.08(-2.58%) |
May 16, 2019 | 3.170 | 3.190 | 3.000 | 3.100 | 9,129 | +0.05(+1.64%) |
May 15, 2019 | 3.130 | 3.140 | 3.020 | 3.050 | 11,271 | +0.03(+0.99%) |
May 14, 2019 | 3.130 | 3.130 | 3.020 | 3.020 | 5,590 | -0.11(-3.51%) |
May 13, 2019 | 3.110 | 3.160 | 3.055 | 3.130 | 12,051 | +0.00(+0.00%) |
May 10, 2019 | 3.160 | 3.180 | 3.070 | 3.130 | 19,000 | +0.02(+0.64%) |
May 09, 2019 | 3.120 | 3.200 | 3.075 | 3.110 | 29,001 | -0.06(-1.89%) |
May 08, 2019 | 3.200 | 3.200 | 3.090 | 3.170 | 48,772 | +0.02(+0.63%) |
May 07, 2019 | 3.150 | 3.220 | 3.070 | 3.150 | 124,444 | +0.00(+0.00%) |
May 06, 2019 | 3.130 | 3.150 | 3.110 | 3.150 | 7,008 | +0.00(+0.16%) |
May 03, 2019 | 3.220 | 3.230 | 3.102 | 3.145 | 7,700 | +0.04(+1.13%) |
May 02, 2019 | 3.080 | 3.230 | 3.080 | 3.110 | 30,671 | -0.09(-2.81%) |
Apr 30, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 3.300 | 3.350 | 3.200 | 3.200 | 4,413 | -0.15(-4.48%) |
Apr 26, 2019 | 3.300 | 3.350 | 3.250 | 3.350 | 39,900 | +0.05(+1.52%) |
Apr 25, 2019 | 3.260 | 3.350 | 3.233 | 3.300 | 21,924 | +0.04(+1.23%) |
Apr 24, 2019 | 3.240 | 3.270 | 3.170 | 3.260 | 4,871 | +0.01(+0.31%) |
Apr 23, 2019 | 3.180 | 3.250 | 3.145 | 3.250 | 7,437 | +0.01(+0.31%) |
Apr 22, 2019 | 3.130 | 3.320 | 3.130 | 3.240 | 5,930 | +0.08(+2.53%) |
Apr 18, 2019 | 3.280 | 3.300 | 3.130 | 3.160 | 9,900 | -0.06(-1.86%) |
Apr 17, 2019 | 3.290 | 3.310 | 3.220 | 3.220 | 6,638 | -0.02(-0.77%) |
Apr 16, 2019 | 3.200 | 3.310 | 3.178 | 3.245 | 4,470 | +0.07(+2.20%) |
Apr 15, 2019 | 3.284 | 3.290 | 3.140 | 3.175 | 5,717 | -0.06(-1.70%) |
Apr 12, 2019 | 3.320 | 3.350 | 3.190 | 3.230 | 8,600 | -0.11(-3.29%) |
Apr 11, 2019 | 3.320 | 3.350 | 3.290 | 3.340 | 20,609 | +0.03(+0.91%) |
Apr 10, 2019 | 3.290 | 3.445 | 3.280 | 3.310 | 29,778 | -0.01(-0.30%) |
Apr 09, 2019 | 3.350 | 3.390 | 3.280 | 3.320 | 24,288 | +0.00(+0.00%) |
Apr 08, 2019 | 3.360 | 3.410 | 3.320 | 3.320 | 51,717 | -0.03(-0.90%) |
Apr 05, 2019 | 3.310 | 3.440 | 3.240 | 3.350 | 80,300 | -0.01(-0.29%) |
Apr 04, 2019 | 3.320 | 3.380 | 3.240 | 3.360 | 14,795 | +0.05(+1.51%) |
Apr 03, 2019 | 3.430 | 3.510 | 3.310 | 3.310 | 5,112 | +0.02(+0.61%) |
Apr 02, 2019 | 3.140 | 3.890 | 3.140 | 3.290 | 49,656 | +0.19(+6.13%) |
Apr 01, 2019 | 3.190 | 3.250 | 3.000 | 3.100 | 64,274 | -0.10(-3.13%) |
Mar 29, 2019 | 2.970 | 3.200 | 2.970 | 3.200 | 10,400 | +0.22(+7.38%) |
Mar 28, 2019 | 2.950 | 3.090 | 2.950 | 2.980 | 9,469 | +0.10(+3.29%) |
Mar 27, 2019 | 2.950 | 2.950 | 2.840 | 2.885 | 10,242 | +0.03(+1.23%) |
Mar 26, 2019 | 2.940 | 2.940 | 2.810 | 2.850 | 11,459 | -0.02(-0.87%) |
Mar 25, 2019 | 2.815 | 2.880 | 2.815 | 2.875 | 4,983 | -0.00(-0.17%) |
Mar 22, 2019 | 2.880 | 2.900 | 2.830 | 2.880 | 18,200 | +0.03(+1.05%) |
Mar 21, 2019 | 2.850 | 2.930 | 2.850 | 2.850 | 20,623 | +0.03(+1.06%) |
Mar 20, 2019 | 2.804 | 2.910 | 2.785 | 2.820 | 106,843 | +0.07(+2.55%) |
Mar 19, 2019 | 2.850 | 2.890 | 2.740 | 2.750 | 31,263 | -0.08(-2.83%) |
Mar 18, 2019 | 2.800 | 2.870 | 2.760 | 2.830 | 28,591 | +0.04(+1.43%) |
Mar 15, 2019 | 2.840 | 2.870 | 2.770 | 2.790 | 30,600 | -0.04(-1.41%) |
Mar 14, 2019 | 2.750 | 2.940 | 2.730 | 2.830 | 72,697 | +0.08(+2.91%) |
Mar 13, 2019 | 2.750 | 2.820 | 2.660 | 2.750 | 31,000 | +0.02(+0.73%) |
Mar 12, 2019 | 2.750 | 2.750 | 2.730 | 2.730 | 9,852 | -0.02(-0.73%) |
Mar 11, 2019 | 2.690 | 2.750 | 2.690 | 2.750 | 20,353 | +0.01(+0.36%) |
Mar 08, 2019 | 2.570 | 2.770 | 2.570 | 2.740 | 13,200 | +0.15(+5.79%) |
Mar 07, 2019 | 2.710 | 2.790 | 2.590 | 2.590 | 35,188 | -0.14(-5.13%) |
Mar 06, 2019 | 2.880 | 2.880 | 2.730 | 2.730 | 9,471 | -0.17(-5.86%) |
Mar 05, 2019 | 2.900 | 2.900 | 2.810 | 2.900 | 3,978 | +0.00(+0.00%) |
Mar 04, 2019 | 2.790 | 2.950 | 2.790 | 2.900 | 38,760 | +0.20(+7.41%) |