Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.880 | 2.880 | 2.640 | 2.770 | 47,500 | -0.12(-4.15%) |
May 30, 2019 | 2.810 | 2.900 | 2.630 | 2.890 | 64,545 | +0.08(+2.85%) |
May 29, 2019 | 2.900 | 2.932 | 2.801 | 2.810 | 4,318 | +0.01(+0.36%) |
May 28, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 3,833 | -0.08(-2.78%) |
May 24, 2019 | 2.950 | 2.950 | 2.754 | 2.880 | 37,300 | -0.04(-1.37%) |
May 23, 2019 | 2.930 | 2.930 | 2.800 | 2.920 | 13,179 | -0.08(-2.67%) |
May 22, 2019 | 2.830 | 3.000 | 2.701 | 3.000 | 28,466 | +0.15(+5.26%) |
May 21, 2019 | 2.820 | 2.950 | 2.705 | 2.850 | 22,487 | -0.03(-1.04%) |
May 20, 2019 | 2.713 | 2.888 | 2.700 | 2.880 | 5,915 | +0.18(+6.67%) |
May 17, 2019 | 2.880 | 2.940 | 2.690 | 2.700 | 20,800 | -0.29(-9.70%) |
May 16, 2019 | 2.950 | 3.021 | 2.870 | 2.990 | 38,145 | -0.07(-2.29%) |
May 15, 2019 | 3.120 | 3.170 | 2.990 | 3.060 | 24,155 | -0.05(-1.61%) |
May 14, 2019 | 2.940 | 3.301 | 2.915 | 3.110 | 80,146 | +0.11(+3.67%) |
May 13, 2019 | 3.170 | 3.192 | 2.865 | 3.000 | 24,942 | -0.17(-5.36%) |
May 10, 2019 | 3.200 | 3.250 | 3.170 | 3.170 | 22,000 | -0.08(-2.46%) |
May 09, 2019 | 3.250 | 3.280 | 3.200 | 3.250 | 34,703 | -0.02(-0.61%) |
May 08, 2019 | 3.320 | 3.320 | 3.250 | 3.270 | 19,460 | -0.08(-2.39%) |
May 07, 2019 | 3.410 | 3.410 | 3.300 | 3.350 | 28,605 | -0.04(-1.18%) |
May 06, 2019 | 3.360 | 3.590 | 3.360 | 3.390 | 25,824 | -0.01(-0.29%) |
May 03, 2019 | 3.370 | 3.500 | 3.350 | 3.400 | 25,200 | +0.05(+1.49%) |
May 02, 2019 | 3.320 | 3.350 | 3.300 | 3.350 | 12,229 | +0.02(+0.53%) |
May 01, 2019 | 3.350 | 3.390 | 3.250 | 3.333 | 17,467 | +0.02(+0.68%) |
Apr 30, 2019 | 3.290 | 3.400 | 3.290 | 3.310 | 86,407 | -0.05(-1.49%) |
Apr 29, 2019 | 3.310 | 3.360 | 3.216 | 3.360 | 23,969 | +0.04(+1.20%) |
Apr 26, 2019 | 3.330 | 3.360 | 3.300 | 3.320 | 7,700 | -0.03(-0.90%) |
Apr 25, 2019 | 3.430 | 3.430 | 3.335 | 3.350 | 14,399 | -0.06(-1.76%) |
Apr 24, 2019 | 3.450 | 3.450 | 3.260 | 3.410 | 43,918 | +0.09(+2.71%) |
Apr 23, 2019 | 3.350 | 3.450 | 3.266 | 3.320 | 58,430 | -0.08(-2.35%) |
Apr 22, 2019 | 3.400 | 3.540 | 3.280 | 3.400 | 227,834 | -0.55(-13.92%) |
Apr 18, 2019 | 3.590 | 3.971 | 3.590 | 3.950 | 17,200 | +0.35(+9.57%) |
Apr 17, 2019 | 3.600 | 3.605 | 3.560 | 3.605 | 30,662 | +0.00(+0.14%) |
Apr 16, 2019 | 3.610 | 3.623 | 3.600 | 3.600 | 23,453 | +0.00(+0.00%) |
Apr 15, 2019 | 3.630 | 3.697 | 3.600 | 3.600 | 15,920 | -0.06(-1.57%) |
Apr 12, 2019 | 3.658 | 3.670 | 3.640 | 3.657 | 38,700 | +0.01(+0.20%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.600 | 3.650 | 26,130 | +0.00(+0.00%) |
Apr 10, 2019 | 3.790 | 3.800 | 3.600 | 3.650 | 87,162 | -0.06(-1.62%) |
Apr 09, 2019 | 3.910 | 3.910 | 3.650 | 3.710 | 10,092 | -0.19(-4.87%) |
Apr 08, 2019 | 3.870 | 3.900 | 3.650 | 3.900 | 51,815 | +0.05(+1.30%) |
Apr 05, 2019 | 3.750 | 3.850 | 3.450 | 3.850 | 155,300 | +0.10(+2.67%) |
Apr 04, 2019 | 4.000 | 4.020 | 3.750 | 3.750 | 66,255 | -0.29(-7.18%) |
Apr 03, 2019 | 4.085 | 4.150 | 3.800 | 4.040 | 54,838 | +0.03(+0.75%) |
Apr 02, 2019 | 4.410 | 4.410 | 4.010 | 4.010 | 7,534 | -0.36(-8.24%) |
Apr 01, 2019 | 4.530 | 4.540 | 4.370 | 4.370 | 26,276 | -0.17(-3.74%) |
Mar 29, 2019 | 4.470 | 4.550 | 4.430 | 4.540 | 21,200 | +0.08(+1.79%) |
Mar 28, 2019 | 4.510 | 4.775 | 4.430 | 4.460 | 45,262 | +0.00(+0.00%) |
Mar 27, 2019 | 4.310 | 4.800 | 4.310 | 4.460 | 117,945 | +0.19(+4.45%) |
Mar 26, 2019 | 4.250 | 4.371 | 4.090 | 4.270 | 31,994 | +0.02(+0.47%) |
Mar 25, 2019 | 4.000 | 4.480 | 3.800 | 4.250 | 222,245 | +0.30(+7.59%) |
Mar 22, 2019 | 3.350 | 3.950 | 3.350 | 3.950 | 233,000 | +0.61(+18.26%) |
Mar 21, 2019 | 3.390 | 3.400 | 3.280 | 3.340 | 33,360 | +0.01(+0.45%) |
Mar 20, 2019 | 3.428 | 3.448 | 3.300 | 3.325 | 48,926 | +0.04(+1.06%) |
Mar 19, 2019 | 3.360 | 3.430 | 3.200 | 3.290 | 76,000 | -0.02(-0.60%) |
Mar 18, 2019 | 3.240 | 3.480 | 3.150 | 3.310 | 53,899 | +0.07(+2.16%) |
Mar 15, 2019 | 3.100 | 3.285 | 3.080 | 3.240 | 64,500 | +0.14(+4.52%) |
Mar 14, 2019 | 3.160 | 3.200 | 3.100 | 3.100 | 24,164 | -0.04(-1.27%) |
Mar 13, 2019 | 3.250 | 3.300 | 3.140 | 3.140 | 42,575 | -0.11(-3.38%) |
Mar 12, 2019 | 3.300 | 3.300 | 3.200 | 3.250 | 28,160 | -0.08(-2.40%) |
Mar 11, 2019 | 3.343 | 3.360 | 3.300 | 3.330 | 41,682 | +0.03(+0.91%) |
Mar 08, 2019 | 3.360 | 3.360 | 3.300 | 3.300 | 63,400 | -0.05(-1.49%) |
Mar 07, 2019 | 3.450 | 3.500 | 3.350 | 3.350 | 13,877 | -0.10(-2.90%) |
Mar 06, 2019 | 3.500 | 3.640 | 3.350 | 3.450 | 28,047 | +0.09(+2.68%) |
Mar 05, 2019 | 3.460 | 3.500 | 3.210 | 3.360 | 179,132 | -0.04(-1.18%) |
Mar 04, 2019 | 3.460 | 3.470 | 3.300 | 3.400 | 31,675 | -0.05(-1.45%) |