Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | -0.03(-1.02%) |
May 30, 2019 | 3.000 | 3.000 | 2.950 | 2.950 | 18,373 | +0.03(+1.03%) |
May 29, 2019 | 3.011 | 3.011 | 2.920 | 2.920 | 3,849 | -0.01(-0.34%) |
May 28, 2019 | 2.940 | 2.940 | 2.930 | 2.930 | 1,685 | -0.10(-3.30%) |
May 24, 2019 | 3.110 | 3.110 | 3.030 | 3.030 | 8,100 | +0.07(+2.36%) |
May 23, 2019 | 3.080 | 3.080 | 2.960 | 2.960 | 15,001 | -0.13(-4.21%) |
May 22, 2019 | 3.020 | 3.090 | 3.020 | 3.090 | 416 | -0.01(-0.32%) |
May 21, 2019 | 3.120 | 3.160 | 3.070 | 3.100 | 3,219 | +0.06(+1.97%) |
May 20, 2019 | 3.095 | 3.095 | 3.040 | 3.040 | 1,141 | +0.01(+0.33%) |
May 17, 2019 | 3.170 | 3.170 | 3.030 | 3.030 | 1,400 | -0.02(-0.66%) |
May 16, 2019 | 3.066 | 3.066 | 3.050 | 3.050 | 1,611 | +0.00(+0.00%) |
May 15, 2019 | 3.127 | 3.127 | 3.050 | 3.050 | 1,218 | +0.02(+0.66%) |
May 14, 2019 | 3.066 | 3.150 | 3.030 | 3.030 | 3,938 | -0.06(-1.94%) |
May 13, 2019 | 3.085 | 3.111 | 3.080 | 3.090 | 7,985 | -0.10(-3.13%) |
May 10, 2019 | 3.180 | 3.190 | 3.180 | 3.190 | 500 | -0.01(-0.31%) |
May 09, 2019 | 3.130 | 3.200 | 3.130 | 3.200 | 1,404 | -0.05(-1.54%) |
May 08, 2019 | 3.280 | 3.280 | 3.240 | 3.250 | 2,304 | -0.03(-0.91%) |
May 07, 2019 | 3.256 | 3.360 | 3.256 | 3.280 | 1,858 | -0.16(-4.65%) |
May 06, 2019 | 3.389 | 3.440 | 3.389 | 3.440 | 1,592 | -0.03(-0.86%) |
May 03, 2019 | 3.470 | 3.470 | 3.431 | 3.470 | 700 | +0.03(+0.87%) |
May 02, 2019 | 3.401 | 3.440 | 3.401 | 3.440 | 671 | +0.05(+1.47%) |
Apr 30, 2019 | 3.390 | 3.390 | 3.390 | 0 | -0.03(-0.88%) | |
Apr 29, 2019 | 3.410 | 3.420 | 3.370 | 3.420 | 6,192 | -0.07(-2.01%) |
Apr 26, 2019 | 3.490 | 3.490 | 3.310 | 3.490 | 4,100 | +0.05(+1.45%) |
Apr 25, 2019 | 3.428 | 3.440 | 3.380 | 3.440 | 871 | +0.02(+0.58%) |
Apr 24, 2019 | 3.420 | 3.420 | 3.270 | 3.420 | 2,001 | +0.08(+2.40%) |
Apr 23, 2019 | 3.340 | 3.340 | 3.340 | 3.340 | 3,050 | +0.01(+0.30%) |
Apr 22, 2019 | 3.330 | 3.330 | 3.330 | 3.330 | 3,754 | +0.04(+1.22%) |
Apr 18, 2019 | 3.180 | 3.290 | 3.180 | 3.290 | 21,400 | +0.04(+1.23%) |
Apr 17, 2019 | 3.310 | 3.310 | 3.240 | 3.250 | 6,850 | +0.08(+2.52%) |
Apr 16, 2019 | 3.170 | 3.170 | 3.170 | 42 | +0.00(+0.00%) | |
Apr 15, 2019 | 3.170 | 3.170 | 3.140 | 3.170 | 2,094 | +0.03(+0.96%) |
Apr 12, 2019 | 3.210 | 3.210 | 3.140 | 3.140 | 800 | +0.03(+0.96%) |
Apr 11, 2019 | 3.070 | 3.110 | 3.070 | 3.110 | 3,556 | -0.05(-1.58%) |
Apr 10, 2019 | 3.100 | 3.160 | 3.090 | 3.160 | 7,938 | +0.09(+2.93%) |
Apr 09, 2019 | 3.130 | 3.130 | 3.070 | 3.070 | 1,873 | +0.05(+1.66%) |
Apr 08, 2019 | 3.060 | 3.060 | 3.020 | 3.020 | 1,358 | -0.14(-4.43%) |
Apr 05, 2019 | 3.190 | 3.190 | 3.160 | 3.160 | 3,500 | +0.13(+4.29%) |
Apr 04, 2019 | 3.070 | 3.070 | 3.000 | 3.030 | 47,314 | -0.10(-3.19%) |
Apr 03, 2019 | 3.055 | 3.130 | 3.055 | 3.130 | 2,725 | +0.15(+5.03%) |
Apr 02, 2019 | 2.979 | 2.980 | 2.975 | 2.980 | 13,569 | +0.00(+0.17%) |
Apr 01, 2019 | 2.956 | 2.975 | 2.920 | 2.975 | 6,313 | +0.02(+0.51%) |
Mar 29, 2019 | 2.940 | 2.960 | 2.940 | 2.960 | 1,700 | +0.12(+4.23%) |
Mar 28, 2019 | 2.930 | 2.930 | 2.840 | 2.840 | 6,342 | -0.14(-4.70%) |
Mar 27, 2019 | 2.950 | 2.980 | 2.950 | 2.980 | 5,000 | -0.04(-1.32%) |
Mar 26, 2019 | 3.000 | 3.020 | 3.000 | 3.020 | 2,495 | +0.03(+1.00%) |
Mar 25, 2019 | 2.967 | 3.030 | 2.967 | 2.990 | 1,734 | -0.02(-0.66%) |
Mar 22, 2019 | 3.080 | 3.080 | 3.010 | 3.010 | 1,300 | +0.00(+0.00%) |
Mar 21, 2019 | 3.010 | 3.010 | 2.940 | 3.010 | 2,555 | +0.01(+0.33%) |
Mar 20, 2019 | 2.940 | 3.000 | 2.940 | 3.000 | 2,414 | +0.01(+0.33%) |
Mar 19, 2019 | 2.990 | 3.040 | 2.990 | 2.990 | 2,820 | +0.05(+1.70%) |
Mar 18, 2019 | 2.940 | 2.940 | 2.940 | 2.940 | 480 | -0.10(-3.29%) |
Mar 15, 2019 | 3.020 | 3.040 | 2.990 | 3.040 | 1,600 | +0.02(+0.66%) |
Mar 14, 2019 | 2.980 | 3.020 | 2.980 | 3.020 | 5,613 | -0.02(-0.66%) |
Mar 13, 2019 | 3.040 | 3.040 | 3.040 | 3.040 | 180 | -0.04(-1.30%) |
Mar 12, 2019 | 3.010 | 3.080 | 3.010 | 3.080 | 1,562 | +0.14(+4.76%) |
Mar 11, 2019 | 2.940 | 2.995 | 2.940 | 2.940 | 2,913 | -0.09(-2.97%) |
Mar 08, 2019 | 2.990 | 3.030 | 2.990 | 3.030 | 3,900 | +0.05(+1.68%) |
Mar 07, 2019 | 3.060 | 3.060 | 2.980 | 2.980 | 433 | -0.06(-1.97%) |
Mar 06, 2019 | 3.170 | 3.170 | 3.040 | 3.040 | 2,043 | +0.04(+1.33%) |
Mar 05, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 2,269 | -0.09(-2.91%) |
Mar 04, 2019 | 3.150 | 3.150 | 3.072 | 3.090 | 11,054 | +0.05(+1.64%) |