Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.790 | 2.790 | 2.720 | 2.725 | 51,400 | -0.15(-5.22%) |
May 30, 2019 | 2.890 | 2.890 | 2.870 | 2.875 | 17,276 | -0.10(-3.52%) |
May 29, 2019 | 2.960 | 2.980 | 2.960 | 2.980 | 2,968 | -0.02(-0.50%) |
May 28, 2019 | 2.980 | 2.995 | 2.980 | 2.995 | 136 | +0.06(+2.04%) |
May 24, 2019 | 2.935 | 2.935 | 2.935 | 20 | +0.00(+0.00%) | |
May 23, 2019 | 2.940 | 2.990 | 2.920 | 2.935 | 4,768 | -0.12(-4.08%) |
May 22, 2019 | 3.100 | 3.100 | 3.040 | 3.060 | 49,071 | -0.07(-2.39%) |
May 21, 2019 | 3.134 | 3.135 | 3.134 | 3.135 | 141 | -0.01(-0.32%) |
May 20, 2019 | 3.150 | 3.150 | 3.141 | 3.145 | 4,744 | +0.00(+0.16%) |
May 17, 2019 | 3.149 | 3.149 | 3.140 | 3.140 | 100 | -0.02(-0.63%) |
May 16, 2019 | 3.157 | 3.160 | 3.157 | 3.160 | 400 | +0.04(+1.28%) |
May 15, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) |
May 14, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.04(+1.47%) |
May 13, 2019 | 3.057 | 3.057 | 3.055 | 3.055 | 477 | -0.02(-0.81%) |
May 10, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | +0.01(+0.33%) |
May 09, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) |
May 08, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 12 | +0.04(+1.48%) |
May 07, 2019 | 3.035 | 3.035 | 3.035 | 3.035 | 51 | -0.07(-2.41%) |
May 06, 2019 | 3.110 | 3.110 | 3.110 | 3.110 | 3 | +0.02(+0.65%) |
May 03, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 0 | +0.01(+0.32%) |
May 02, 2019 | 3.070 | 3.080 | 3.068 | 3.080 | 1,081 | -0.07(-2.22%) |
May 01, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 4,747 | +0.00(+0.00%) |
Apr 30, 2019 | 3.156 | 3.160 | 3.147 | 3.150 | 3,552 | +0.02(+0.64%) |
Apr 29, 2019 | 3.130 | 3.130 | 3.130 | 3.130 | 40 | +0.02(+0.64%) |
Apr 26, 2019 | 3.110 | 3.110 | 3.110 | 3.110 | 400 | -0.08(-2.51%) |
Apr 25, 2019 | 3.216 | 3.216 | 3.190 | 3.190 | 258 | -0.02(-0.47%) |
Apr 24, 2019 | 3.206 | 3.206 | 3.205 | 3.205 | 102 | -0.02(-0.47%) |
Apr 23, 2019 | 3.220 | 3.220 | 3.214 | 3.220 | 595 | +0.01(+0.31%) |
Apr 22, 2019 | 3.150 | 3.210 | 3.150 | 3.210 | 592 | +0.08(+2.56%) |
Apr 18, 2019 | 3.131 | 3.131 | 3.130 | 3.130 | 400 | +0.00(+0.00%) |
Apr 17, 2019 | 3.150 | 3.150 | 3.130 | 3.130 | 750 | -0.02(-0.63%) |
Apr 16, 2019 | 3.120 | 3.150 | 3.120 | 3.150 | 2,746 | +0.03(+0.89%) |
Apr 15, 2019 | 3.120 | 3.122 | 3.120 | 3.122 | 302 | -0.03(-0.89%) |
Apr 12, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 5,100 | +0.02(+0.48%) |
Apr 11, 2019 | 3.135 | 3.135 | 3.135 | 3.135 | 31 | -0.04(-1.26%) |
Apr 10, 2019 | 3.175 | 3.175 | 3.175 | 3.175 | 10 | +0.04(+1.28%) |
Apr 09, 2019 | 3.136 | 3.136 | 3.135 | 3.135 | 208 | -0.02(-0.48%) |
Apr 08, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 10 | +0.04(+1.45%) |
Apr 05, 2019 | 3.100 | 3.110 | 3.100 | 3.105 | 4,900 | +0.04(+1.47%) |
Apr 04, 2019 | 3.080 | 3.080 | 3.060 | 3.060 | 2,002 | -0.02(-0.49%) |
Apr 03, 2019 | 3.064 | 3.075 | 3.064 | 3.075 | 1,002 | -0.01(-0.32%) |
Apr 02, 2019 | 3.070 | 3.085 | 3.070 | 3.085 | 418 | +0.02(+0.82%) |
Apr 01, 2019 | 3.020 | 3.060 | 3.020 | 3.060 | 2,109 | +0.06(+2.00%) |
Mar 29, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.02(+0.67%) |
Mar 28, 2019 | 2.980 | 2.980 | 2.980 | 2.980 | 2 | +0.00(+0.00%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.966 | 2.980 | 4,508 | -0.03(-1.00%) |
Mar 26, 2019 | 3.000 | 3.010 | 3.000 | 3.010 | 391 | +0.03(+1.01%) |
Mar 25, 2019 | 2.975 | 2.986 | 2.975 | 2.980 | 3,389 | +0.00(+0.17%) |
Mar 22, 2019 | 2.970 | 2.975 | 2.950 | 2.975 | 800 | -0.04(-1.35%) |
Mar 21, 2019 | 3.016 | 3.016 | 3.016 | 3.016 | 1,307 | -0.02(-0.80%) |
Mar 20, 2019 | 3.033 | 3.040 | 3.033 | 3.040 | 1,502 | +0.03(+1.07%) |
Mar 19, 2019 | 3.011 | 3.011 | 3.008 | 3.008 | 1,394 | +0.00(+0.09%) |
Mar 18, 2019 | 3.010 | 3.010 | 3.000 | 3.005 | 10,850 | +0.02(+0.84%) |
Mar 15, 2019 | 2.987 | 2.987 | 2.980 | 2.980 | 1,000 | -0.01(-0.33%) |
Mar 14, 2019 | 3.000 | 3.000 | 2.990 | 2.990 | 800 | -0.00(-0.17%) |
Mar 13, 2019 | 2.995 | 2.995 | 2.995 | 2.995 | 27 | +0.05(+1.70%) |
Mar 12, 2019 | 2.969 | 2.969 | 2.945 | 2.945 | 769 | +0.01(+0.34%) |
Mar 11, 2019 | 2.940 | 2.940 | 2.930 | 2.935 | 902 | +0.02(+0.51%) |
Mar 08, 2019 | 2.880 | 2.920 | 2.860 | 2.920 | 5,100 | -0.02(-0.68%) |
Mar 07, 2019 | 2.940 | 2.945 | 2.940 | 2.940 | 970 | +0.02(+0.68%) |
Mar 06, 2019 | 2.910 | 2.920 | 2.910 | 2.920 | 248 | -0.02(-0.68%) |
Mar 05, 2019 | 2.920 | 2.940 | 2.920 | 2.940 | 2,405 | +0.02(+0.68%) |
Mar 04, 2019 | 2.920 | 2.920 | 2.910 | 2.920 | 1,749 | +0.03(+1.04%) |