Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.900 | 2.915 | 2.853 | 2.869 | 1,329,314 | +0.02(+0.82%) |
May 30, 2019 | 2.900 | 2.900 | 2.833 | 2.845 | 646,535 | +0.00(+0.00%) |
May 29, 2019 | 2.861 | 2.869 | 2.830 | 2.845 | 797,780 | -0.05(-1.88%) |
May 28, 2019 | 2.884 | 2.908 | 2.830 | 2.900 | 1,365,187 | +0.04(+1.36%) |
May 24, 2019 | 2.845 | 2.892 | 2.837 | 2.861 | 692,239 | +0.04(+1.38%) |
May 23, 2019 | 2.861 | 2.869 | 2.798 | 2.822 | 930,194 | -0.21(-6.94%) |
May 22, 2019 | 3.063 | 3.092 | 3.024 | 3.032 | 551,538 | -0.04(-1.27%) |
May 21, 2019 | 3.118 | 3.118 | 3.048 | 3.071 | 456,455 | -0.06(-1.99%) |
May 20, 2019 | 3.126 | 3.165 | 3.126 | 3.134 | 931,535 | -0.05(-1.47%) |
May 17, 2019 | 3.235 | 3.235 | 3.173 | 3.180 | 671,969 | -0.17(-5.12%) |
May 16, 2019 | 3.375 | 3.414 | 3.344 | 3.352 | 609,439 | -0.02(-0.69%) |
May 15, 2019 | 3.352 | 3.422 | 3.352 | 3.375 | 479,532 | +0.08(+2.36%) |
May 14, 2019 | 3.297 | 3.328 | 3.286 | 3.297 | 974,537 | +0.00(+0.00%) |
May 13, 2019 | 3.297 | 3.321 | 3.258 | 3.297 | 464,382 | -0.10(-2.98%) |
May 10, 2019 | 3.375 | 3.426 | 3.352 | 3.399 | 549,455 | +0.00(+0.00%) |
May 09, 2019 | 3.414 | 3.422 | 3.336 | 3.399 | 527,885 | -0.06(-1.80%) |
May 08, 2019 | 3.438 | 3.523 | 3.438 | 3.461 | 943,662 | +0.01(+0.23%) |
May 07, 2019 | 3.547 | 3.547 | 3.422 | 3.453 | 1,530,475 | -0.10(-2.85%) |
May 06, 2019 | 3.539 | 3.578 | 3.508 | 3.555 | 1,692,450 | -0.03(-0.87%) |
May 03, 2019 | 3.601 | 3.609 | 3.570 | 3.586 | 865,683 | +0.09(+2.45%) |
May 02, 2019 | 3.531 | 3.531 | 3.469 | 3.500 | 4,173,260 | -0.02(-0.44%) |
May 01, 2019 | 3.578 | 3.578 | 3.508 | 3.516 | 279,422 | -0.03(-0.88%) |
Apr 30, 2019 | 3.508 | 3.562 | 3.500 | 3.547 | 322,392 | +0.01(+0.22%) |
Apr 29, 2019 | 3.601 | 3.601 | 3.516 | 3.539 | 542,353 | -0.08(-2.16%) |
Apr 26, 2019 | 3.617 | 3.640 | 3.547 | 3.617 | 1,549,840 | -0.02(-0.64%) |
Apr 25, 2019 | 3.664 | 3.671 | 3.613 | 3.640 | 378,788 | -0.02(-0.64%) |
Apr 24, 2019 | 3.679 | 3.679 | 3.609 | 3.664 | 461,832 | -0.06(-1.67%) |
Apr 23, 2019 | 3.734 | 3.734 | 3.679 | 3.726 | 699,147 | -0.02(-0.62%) |
Apr 22, 2019 | 3.656 | 3.765 | 3.656 | 3.749 | 1,161,884 | +0.12(+3.44%) |
Apr 18, 2019 | 3.718 | 3.718 | 3.593 | 3.625 | 2,003,850 | -0.15(-3.93%) |
Apr 17, 2019 | 3.687 | 3.812 | 3.687 | 3.773 | 1,418,909 | +0.23(+6.37%) |
Apr 16, 2019 | 3.539 | 3.555 | 3.480 | 3.547 | 1,105,587 | +0.02(+0.66%) |
Apr 15, 2019 | 3.523 | 3.531 | 3.492 | 3.523 | 512,056 | +0.02(+0.67%) |
Apr 12, 2019 | 3.508 | 3.523 | 3.485 | 3.500 | 469,147 | -0.03(-0.88%) |
Apr 11, 2019 | 3.555 | 3.570 | 3.516 | 3.531 | 749,543 | -0.04(-1.09%) |
Apr 10, 2019 | 3.555 | 3.609 | 3.539 | 3.570 | 820,941 | +0.03(+0.88%) |
Apr 09, 2019 | 3.570 | 3.570 | 3.531 | 3.539 | 533,498 | -0.01(-0.22%) |
Apr 08, 2019 | 3.555 | 3.566 | 3.523 | 3.547 | 425,566 | -0.05(-1.52%) |
Apr 05, 2019 | 3.609 | 3.632 | 3.539 | 3.601 | 701,091 | +0.04(+1.09%) |
Apr 04, 2019 | 3.555 | 3.578 | 3.523 | 3.562 | 1,042,656 | +0.03(+0.88%) |
Apr 03, 2019 | 3.531 | 3.574 | 3.500 | 3.531 | 636,779 | +0.00(+0.00%) |
Apr 02, 2019 | 3.516 | 3.593 | 3.516 | 3.531 | 731,465 | +0.06(+1.80%) |
Apr 01, 2019 | 3.461 | 3.469 | 3.414 | 3.469 | 618,367 | +0.11(+3.25%) |
Mar 29, 2019 | 3.367 | 3.375 | 3.321 | 3.360 | 692,367 | +0.01(+0.23%) |
Mar 28, 2019 | 3.305 | 3.360 | 3.305 | 3.352 | 905,378 | +0.00(+0.00%) |
Mar 27, 2019 | 3.453 | 3.477 | 3.344 | 3.352 | 1,273,618 | -0.05(-1.60%) |
Mar 26, 2019 | 3.352 | 3.414 | 3.352 | 3.406 | 999,191 | +0.15(+4.55%) |
Mar 25, 2019 | 3.251 | 3.258 | 3.215 | 3.258 | 667,119 | +0.01(+0.24%) |
Mar 22, 2019 | 3.274 | 3.297 | 3.235 | 3.251 | 739,064 | +0.04(+1.21%) |
Mar 21, 2019 | 3.141 | 3.227 | 3.141 | 3.212 | 689,924 | +0.09(+2.74%) |
Mar 20, 2019 | 3.126 | 3.141 | 3.087 | 3.126 | 316,296 | -0.01(-0.25%) |
Mar 19, 2019 | 3.141 | 3.153 | 3.122 | 3.134 | 186,199 | +0.00(+0.00%) |
Mar 18, 2019 | 3.157 | 3.157 | 3.122 | 3.134 | 246,501 | +0.02(+0.50%) |
Mar 15, 2019 | 3.134 | 3.149 | 3.102 | 3.118 | 1,086,723 | -0.04(-1.23%) |
Mar 14, 2019 | 3.141 | 3.173 | 3.134 | 3.157 | 699,143 | +0.03(+1.00%) |
Mar 13, 2019 | 3.126 | 3.157 | 3.110 | 3.126 | 464,859 | +0.02(+0.50%) |
Mar 12, 2019 | 3.149 | 3.149 | 3.110 | 3.110 | 543,847 | +0.00(+0.00%) |
Mar 11, 2019 | 3.149 | 3.157 | 3.095 | 3.110 | 780,557 | -0.07(-2.21%) |
Mar 08, 2019 | 3.134 | 3.180 | 3.110 | 3.180 | 500,064 | +0.02(+0.74%) |
Mar 07, 2019 | 3.141 | 3.157 | 3.095 | 3.157 | 623,329 | +0.00(+0.00%) |
Mar 06, 2019 | 3.188 | 3.204 | 3.134 | 3.157 | 576,842 | -0.03(-0.98%) |
Mar 05, 2019 | 3.180 | 3.215 | 3.173 | 3.188 | 380,849 | +0.01(+0.24%) |
Mar 04, 2019 | 3.180 | 3.215 | 3.141 | 3.180 | 699,577 | +0.05(+1.49%) |