Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.050 | 3.080 | 3.010 | 3.080 | 525,500 | -0.01(-0.32%) |
May 30, 2019 | 3.100 | 3.150 | 3.030 | 3.090 | 532,301 | -0.01(-0.32%) |
May 29, 2019 | 3.250 | 3.250 | 3.080 | 3.100 | 1,997,145 | -0.18(-5.49%) |
May 28, 2019 | 3.200 | 3.310 | 3.200 | 3.280 | 1,565,243 | +0.07(+2.18%) |
May 24, 2019 | 3.230 | 3.250 | 3.180 | 3.210 | 688,700 | -0.02(-0.62%) |
May 23, 2019 | 3.020 | 3.240 | 3.000 | 3.230 | 1,722,522 | +0.17(+5.56%) |
May 22, 2019 | 2.930 | 3.080 | 2.930 | 3.060 | 3,234,465 | +0.12(+4.08%) |
May 21, 2019 | 2.930 | 2.970 | 2.920 | 2.940 | 3,114,918 | +0.02(+0.68%) |
May 20, 2019 | 2.960 | 2.960 | 2.860 | 2.920 | 599,518 | -0.08(-2.67%) |
May 17, 2019 | 2.970 | 3.030 | 2.946 | 3.000 | 499,000 | +0.00(+0.00%) |
May 16, 2019 | 2.870 | 3.010 | 2.860 | 3.000 | 1,377,002 | +0.13(+4.53%) |
May 15, 2019 | 2.890 | 2.920 | 2.860 | 2.870 | 1,709,773 | -0.02(-0.69%) |
May 14, 2019 | 2.840 | 2.990 | 2.840 | 2.890 | 584,725 | +0.07(+2.48%) |
May 13, 2019 | 2.900 | 2.900 | 2.800 | 2.820 | 484,093 | -0.13(-4.41%) |
May 10, 2019 | 2.980 | 3.010 | 2.910 | 2.950 | 410,100 | -0.06(-1.99%) |
May 09, 2019 | 2.950 | 3.040 | 2.920 | 3.010 | 283,382 | +0.02(+0.67%) |
May 08, 2019 | 3.030 | 3.040 | 2.980 | 2.990 | 2,150,478 | -0.03(-0.99%) |
May 07, 2019 | 3.130 | 3.180 | 2.990 | 3.020 | 652,833 | -0.16(-5.03%) |
May 06, 2019 | 3.080 | 3.200 | 3.070 | 3.180 | 432,354 | +0.05(+1.60%) |
May 03, 2019 | 3.040 | 3.130 | 3.020 | 3.130 | 1,175,000 | +0.10(+3.30%) |
May 02, 2019 | 3.060 | 3.080 | 3.010 | 3.030 | 551,147 | -0.03(-0.98%) |
May 01, 2019 | 2.970 | 3.080 | 2.970 | 3.060 | 883,262 | +0.09(+3.03%) |
Apr 30, 2019 | 2.960 | 2.970 | 2.880 | 2.970 | 1,783,745 | +0.01(+0.34%) |
Apr 29, 2019 | 2.930 | 2.990 | 2.920 | 2.960 | 362,371 | +0.02(+0.68%) |
Apr 26, 2019 | 2.920 | 2.970 | 2.910 | 2.940 | 877,900 | +0.04(+1.38%) |
Apr 25, 2019 | 3.030 | 3.050 | 2.880 | 2.900 | 828,356 | -0.13(-4.29%) |
Apr 24, 2019 | 3.030 | 3.070 | 2.980 | 3.030 | 669,560 | +0.03(+1.00%) |
Apr 23, 2019 | 2.960 | 3.060 | 2.930 | 3.000 | 1,489,070 | +0.03(+1.01%) |
Apr 22, 2019 | 3.000 | 3.070 | 2.950 | 2.970 | 1,584,924 | -0.14(-4.50%) |
Apr 18, 2019 | 2.760 | 3.140 | 2.750 | 3.110 | 2,152,600 | +0.01(+0.32%) |
Apr 17, 2019 | 3.050 | 3.180 | 3.050 | 3.100 | 1,017,519 | +0.08(+2.65%) |
Apr 16, 2019 | 3.080 | 3.090 | 3.010 | 3.020 | 400,705 | -0.04(-1.31%) |
Apr 15, 2019 | 3.110 | 3.120 | 3.010 | 3.060 | 355,458 | -0.02(-0.65%) |
Apr 12, 2019 | 3.050 | 3.090 | 3.000 | 3.080 | 353,200 | +0.07(+2.33%) |
Apr 11, 2019 | 3.070 | 3.120 | 3.005 | 3.010 | 351,419 | -0.07(-2.27%) |
Apr 10, 2019 | 3.080 | 3.140 | 3.080 | 3.080 | 253,120 | +0.01(+0.33%) |
Apr 09, 2019 | 3.120 | 3.150 | 3.060 | 3.070 | 442,526 | -0.06(-1.92%) |
Apr 08, 2019 | 3.160 | 3.200 | 3.110 | 3.130 | 322,664 | -0.03(-0.95%) |
Apr 05, 2019 | 3.210 | 3.220 | 3.140 | 3.160 | 391,400 | -0.01(-0.32%) |
Apr 04, 2019 | 3.250 | 3.260 | 3.100 | 3.170 | 800,831 | -0.01(-0.31%) |
Apr 03, 2019 | 3.250 | 3.360 | 3.170 | 3.180 | 1,806,404 | -0.05(-1.55%) |
Apr 02, 2019 | 3.220 | 3.230 | 3.160 | 3.230 | 554,039 | +0.00(+0.00%) |
Apr 01, 2019 | 3.260 | 3.300 | 3.050 | 3.230 | 1,764,645 | +0.00(+0.00%) |
Mar 29, 2019 | 3.050 | 3.320 | 3.000 | 3.230 | 2,729,700 | +0.21(+6.95%) |
Mar 28, 2019 | 3.040 | 3.070 | 2.980 | 3.020 | 553,268 | -0.02(-0.66%) |
Mar 27, 2019 | 3.060 | 3.090 | 2.960 | 3.040 | 628,801 | -0.01(-0.33%) |
Mar 26, 2019 | 3.020 | 3.080 | 3.000 | 3.050 | 417,624 | +0.04(+1.33%) |
Mar 25, 2019 | 2.910 | 3.020 | 2.900 | 3.010 | 390,091 | +0.09(+3.08%) |
Mar 22, 2019 | 3.020 | 3.020 | 2.915 | 2.920 | 657,900 | -0.12(-3.95%) |
Mar 21, 2019 | 3.050 | 3.060 | 3.000 | 3.040 | 486,656 | -0.01(-0.33%) |
Mar 20, 2019 | 3.040 | 3.050 | 2.950 | 3.050 | 522,910 | +0.01(+0.33%) |
Mar 19, 2019 | 2.970 | 3.080 | 2.970 | 3.040 | 693,772 | +0.07(+2.36%) |
Mar 18, 2019 | 2.890 | 2.990 | 2.870 | 2.970 | 617,037 | +0.07(+2.41%) |
Mar 15, 2019 | 2.940 | 2.950 | 2.900 | 2.900 | 771,000 | -0.04(-1.36%) |
Mar 14, 2019 | 2.920 | 2.970 | 2.890 | 2.940 | 457,114 | +0.03(+1.03%) |
Mar 13, 2019 | 2.990 | 3.020 | 2.910 | 2.910 | 412,111 | -0.06(-2.02%) |
Mar 12, 2019 | 2.950 | 3.000 | 2.880 | 2.970 | 812,311 | +0.03(+1.02%) |
Mar 11, 2019 | 2.880 | 2.940 | 2.870 | 2.940 | 380,424 | +0.06(+2.08%) |
Mar 08, 2019 | 2.850 | 2.920 | 2.830 | 2.880 | 408,300 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.950 | 2.850 | 2.870 | 449,754 | -0.02(-0.69%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 1,458,021 | -0.01(-0.34%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 860,247 | +0.00(+0.00%) |
Mar 04, 2019 | 2.950 | 2.970 | 2.860 | 2.900 | 469,789 | -0.03(-1.02%) |