Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.250 | 3.500 | 3.220 | 3.400 | 52,100 | +0.12(+3.66%) |
May 30, 2019 | 3.490 | 3.560 | 3.196 | 3.280 | 270,546 | -0.18(-5.20%) |
May 29, 2019 | 3.550 | 3.590 | 3.407 | 3.460 | 22,871 | -0.07(-1.98%) |
May 28, 2019 | 3.680 | 3.700 | 3.530 | 3.530 | 8,525 | -0.04(-1.12%) |
May 24, 2019 | 3.400 | 3.700 | 3.391 | 3.570 | 116,100 | +0.16(+4.69%) |
May 23, 2019 | 3.510 | 3.590 | 3.390 | 3.410 | 63,961 | -0.11(-3.12%) |
May 22, 2019 | 3.410 | 3.600 | 3.410 | 3.520 | 17,113 | -0.08(-2.22%) |
May 21, 2019 | 3.370 | 3.660 | 3.350 | 3.600 | 50,585 | +0.21(+6.19%) |
May 20, 2019 | 3.471 | 3.683 | 3.370 | 3.390 | 35,253 | -0.11(-3.14%) |
May 17, 2019 | 3.750 | 3.750 | 3.440 | 3.500 | 43,800 | -0.26(-6.91%) |
May 16, 2019 | 3.540 | 3.850 | 3.360 | 3.760 | 281,331 | +0.24(+6.82%) |
May 15, 2019 | 3.500 | 3.540 | 3.375 | 3.520 | 51,836 | +0.01(+0.28%) |
May 14, 2019 | 3.510 | 3.550 | 3.431 | 3.510 | 28,979 | +0.01(+0.29%) |
May 13, 2019 | 3.500 | 3.550 | 3.350 | 3.500 | 73,200 | +0.00(+0.00%) |
May 10, 2019 | 3.510 | 3.610 | 3.400 | 3.500 | 70,900 | -0.06(-1.69%) |
May 09, 2019 | 3.750 | 3.750 | 3.445 | 3.560 | 41,993 | -0.15(-4.04%) |
May 08, 2019 | 3.560 | 3.985 | 3.409 | 3.710 | 204,601 | +0.17(+4.80%) |
May 07, 2019 | 3.530 | 3.600 | 3.360 | 3.540 | 40,086 | -0.05(-1.39%) |
May 06, 2019 | 3.500 | 3.650 | 3.270 | 3.590 | 46,557 | -0.01(-0.28%) |
May 03, 2019 | 3.130 | 3.600 | 3.130 | 3.600 | 67,500 | +0.24(+7.14%) |
May 02, 2019 | 3.120 | 3.500 | 2.980 | 3.360 | 101,313 | +0.14(+4.35%) |
May 01, 2019 | 3.210 | 3.281 | 3.095 | 3.220 | 25,290 | -0.03(-0.92%) |
Apr 30, 2019 | 3.420 | 3.450 | 3.225 | 3.250 | 27,315 | -0.20(-5.80%) |
Apr 29, 2019 | 3.720 | 3.865 | 3.270 | 3.450 | 90,155 | -0.30(-8.00%) |
Apr 26, 2019 | 3.650 | 4.080 | 3.410 | 3.750 | 300,700 | +0.15(+4.17%) |
Apr 25, 2019 | 3.050 | 3.680 | 3.050 | 3.600 | 232,892 | +0.55(+18.03%) |
Apr 24, 2019 | 3.087 | 3.175 | 3.000 | 3.050 | 21,902 | -0.02(-0.65%) |
Apr 23, 2019 | 3.190 | 3.200 | 2.980 | 3.070 | 71,204 | +0.04(+1.32%) |
Apr 22, 2019 | 3.070 | 3.200 | 2.980 | 3.030 | 68,762 | -0.03(-0.98%) |
Apr 18, 2019 | 2.800 | 3.180 | 2.800 | 3.060 | 145,300 | +0.24(+8.51%) |
Apr 17, 2019 | 2.890 | 2.930 | 2.724 | 2.820 | 61,122 | -0.02(-0.70%) |
Apr 16, 2019 | 2.630 | 2.950 | 2.536 | 2.840 | 140,771 | +0.36(+14.52%) |
Apr 15, 2019 | 2.630 | 2.630 | 2.470 | 2.480 | 52,172 | -0.17(-6.42%) |
Apr 12, 2019 | 2.620 | 2.960 | 2.620 | 2.650 | 18,000 | +0.03(+1.15%) |
Apr 11, 2019 | 2.760 | 2.950 | 2.440 | 2.620 | 466,207 | -0.13(-4.73%) |
Apr 10, 2019 | 2.770 | 2.800 | 2.700 | 2.750 | 31,699 | -0.03(-1.08%) |
Apr 09, 2019 | 2.870 | 2.920 | 2.780 | 2.780 | 24,386 | -0.11(-3.81%) |
Apr 08, 2019 | 2.900 | 2.920 | 2.810 | 2.890 | 23,520 | -0.04(-1.37%) |
Apr 05, 2019 | 2.900 | 2.950 | 2.770 | 2.930 | 36,800 | +0.02(+0.69%) |
Apr 04, 2019 | 2.900 | 2.930 | 2.755 | 2.910 | 36,492 | -0.04(-1.36%) |
Apr 03, 2019 | 3.040 | 3.092 | 2.930 | 2.950 | 25,874 | -0.08(-2.64%) |
Apr 02, 2019 | 2.934 | 3.041 | 2.800 | 3.030 | 23,388 | +0.12(+4.12%) |
Apr 01, 2019 | 2.960 | 3.085 | 2.910 | 2.910 | 33,400 | -0.09(-3.00%) |
Mar 29, 2019 | 3.050 | 3.100 | 2.890 | 3.000 | 84,200 | -0.01(-0.33%) |
Mar 28, 2019 | 2.960 | 3.040 | 2.840 | 3.010 | 45,928 | +0.09(+3.26%) |
Mar 27, 2019 | 2.890 | 3.040 | 2.890 | 2.915 | 20,024 | +0.04(+1.57%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.850 | 2.870 | 18,055 | +0.03(+1.06%) |
Mar 25, 2019 | 3.010 | 3.050 | 2.800 | 2.840 | 47,045 | -0.11(-3.73%) |
Mar 22, 2019 | 3.130 | 3.365 | 2.950 | 2.950 | 13,200 | -0.18(-5.75%) |
Mar 21, 2019 | 3.060 | 3.290 | 3.060 | 3.130 | 15,731 | +0.03(+0.97%) |
Mar 20, 2019 | 3.270 | 3.270 | 3.100 | 3.100 | 7,018 | -0.10(-3.13%) |
Mar 19, 2019 | 3.100 | 3.260 | 3.100 | 3.200 | 12,614 | +0.10(+3.23%) |
Mar 18, 2019 | 3.270 | 3.330 | 3.100 | 3.100 | 19,647 | -0.28(-8.28%) |
Mar 15, 2019 | 3.400 | 3.490 | 3.330 | 3.380 | 38,000 | -0.04(-1.17%) |
Mar 14, 2019 | 3.440 | 3.490 | 3.340 | 3.420 | 7,730 | +0.05(+1.48%) |
Mar 13, 2019 | 3.400 | 3.400 | 3.280 | 3.370 | 4,332 | +0.07(+2.12%) |
Mar 12, 2019 | 3.250 | 3.410 | 3.220 | 3.300 | 23,758 | +0.05(+1.54%) |
Mar 11, 2019 | 3.170 | 3.250 | 3.110 | 3.250 | 7,166 | +0.09(+2.85%) |
Mar 08, 2019 | 3.200 | 3.220 | 3.070 | 3.160 | 16,800 | +0.00(+0.00%) |
Mar 07, 2019 | 3.170 | 3.390 | 3.102 | 3.160 | 9,386 | +0.02(+0.64%) |
Mar 06, 2019 | 3.210 | 3.220 | 3.140 | 3.140 | 7,803 | -0.13(-3.98%) |
Mar 05, 2019 | 3.250 | 3.320 | 3.250 | 3.270 | 14,894 | +0.00(+0.00%) |
Mar 04, 2019 | 3.390 | 3.500 | 3.210 | 3.270 | 17,059 | -0.05(-1.51%) |