Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.440 | 2.500 | 2.390 | 2.450 | 132,000 | +0.01(+0.41%) |
May 30, 2019 | 2.360 | 2.460 | 2.355 | 2.440 | 199,897 | +0.10(+4.27%) |
May 29, 2019 | 2.400 | 2.420 | 2.300 | 2.340 | 307,948 | -0.09(-3.70%) |
May 28, 2019 | 2.470 | 2.530 | 2.350 | 2.430 | 214,971 | -0.06(-2.41%) |
May 24, 2019 | 2.490 | 2.510 | 2.400 | 2.490 | 182,700 | +0.03(+1.22%) |
May 23, 2019 | 2.500 | 2.530 | 2.430 | 2.460 | 233,678 | -0.08(-3.15%) |
May 22, 2019 | 2.670 | 2.670 | 2.500 | 2.540 | 187,689 | -0.13(-4.87%) |
May 21, 2019 | 2.640 | 2.680 | 2.600 | 2.670 | 285,856 | +0.02(+0.75%) |
May 20, 2019 | 2.720 | 2.730 | 2.570 | 2.650 | 213,305 | -0.07(-2.57%) |
May 17, 2019 | 2.670 | 2.750 | 2.590 | 2.720 | 172,300 | +0.06(+2.26%) |
May 16, 2019 | 2.750 | 2.750 | 2.560 | 2.660 | 509,087 | -0.02(-0.75%) |
May 15, 2019 | 2.590 | 2.690 | 2.570 | 2.680 | 276,561 | +0.08(+3.08%) |
May 14, 2019 | 2.730 | 2.790 | 2.400 | 2.600 | 801,153 | -0.11(-4.06%) |
May 13, 2019 | 2.740 | 2.800 | 2.610 | 2.710 | 600,145 | -0.12(-4.24%) |
May 10, 2019 | 3.000 | 3.175 | 2.780 | 2.830 | 416,200 | -0.16(-5.35%) |
May 09, 2019 | 3.090 | 3.100 | 2.960 | 2.990 | 485,719 | -0.14(-4.47%) |
May 08, 2019 | 3.350 | 3.350 | 3.090 | 3.130 | 314,144 | -0.02(-0.63%) |
May 07, 2019 | 3.250 | 3.340 | 3.150 | 3.150 | 279,624 | -0.17(-5.12%) |
May 06, 2019 | 3.190 | 3.330 | 3.100 | 3.320 | 187,549 | +0.07(+2.15%) |
May 03, 2019 | 3.230 | 3.300 | 3.100 | 3.250 | 151,700 | +0.03(+0.93%) |
May 02, 2019 | 3.180 | 3.250 | 3.060 | 3.220 | 245,685 | +0.03(+0.94%) |
May 01, 2019 | 3.250 | 3.276 | 3.140 | 3.190 | 337,801 | -0.06(-1.85%) |
Apr 30, 2019 | 3.280 | 3.280 | 3.130 | 3.250 | 177,602 | -0.03(-0.91%) |
Apr 29, 2019 | 3.300 | 3.350 | 3.260 | 3.280 | 158,117 | -0.01(-0.30%) |
Apr 26, 2019 | 3.220 | 3.320 | 3.200 | 3.290 | 153,800 | +0.07(+2.17%) |
Apr 25, 2019 | 3.250 | 3.250 | 3.160 | 3.220 | 247,303 | -0.03(-0.92%) |
Apr 24, 2019 | 3.300 | 3.410 | 3.140 | 3.250 | 315,871 | -0.04(-1.22%) |
Apr 23, 2019 | 3.300 | 3.410 | 3.130 | 3.290 | 385,050 | +0.01(+0.30%) |
Apr 22, 2019 | 3.360 | 3.450 | 3.240 | 3.280 | 215,583 | -0.09(-2.67%) |
Apr 18, 2019 | 3.450 | 3.450 | 3.280 | 3.370 | 344,200 | -0.05(-1.46%) |
Apr 17, 2019 | 3.430 | 3.540 | 3.250 | 3.420 | 431,508 | -0.02(-0.58%) |
Apr 16, 2019 | 3.680 | 3.680 | 3.350 | 3.440 | 585,154 | -0.24(-6.52%) |
Apr 15, 2019 | 3.750 | 3.830 | 3.630 | 3.680 | 299,155 | -0.07(-1.87%) |
Apr 12, 2019 | 3.840 | 3.840 | 3.720 | 3.750 | 95,000 | -0.08(-2.09%) |
Apr 11, 2019 | 3.790 | 3.830 | 3.720 | 3.830 | 133,069 | +0.04(+1.06%) |
Apr 10, 2019 | 3.870 | 3.870 | 3.745 | 3.790 | 288,968 | -0.07(-1.81%) |
Apr 09, 2019 | 3.940 | 3.960 | 3.850 | 3.860 | 136,161 | -0.09(-2.28%) |
Apr 08, 2019 | 3.940 | 3.975 | 3.850 | 3.950 | 127,789 | -0.02(-0.50%) |
Apr 05, 2019 | 3.820 | 4.040 | 3.820 | 3.970 | 243,400 | +0.15(+3.93%) |
Apr 04, 2019 | 3.890 | 3.950 | 3.780 | 3.820 | 126,427 | -0.10(-2.55%) |
Apr 03, 2019 | 4.050 | 4.050 | 3.900 | 3.920 | 130,947 | -0.12(-2.97%) |
Apr 02, 2019 | 4.000 | 4.150 | 3.930 | 4.040 | 633,775 | +0.04(+1.00%) |
Apr 01, 2019 | 3.740 | 4.070 | 3.670 | 4.000 | 325,570 | +0.25(+6.67%) |
Mar 29, 2019 | 3.780 | 3.800 | 3.750 | 3.750 | 61,000 | -0.02(-0.53%) |
Mar 28, 2019 | 3.750 | 3.810 | 3.720 | 3.770 | 121,096 | +0.06(+1.62%) |
Mar 27, 2019 | 3.800 | 3.890 | 3.700 | 3.710 | 118,651 | -0.08(-2.11%) |
Mar 26, 2019 | 3.800 | 3.860 | 3.720 | 3.790 | 161,599 | -0.01(-0.26%) |
Mar 25, 2019 | 3.780 | 3.900 | 3.670 | 3.800 | 293,936 | +0.01(+0.26%) |
Mar 22, 2019 | 3.950 | 3.970 | 3.781 | 3.790 | 297,600 | -0.15(-3.81%) |
Mar 21, 2019 | 3.860 | 4.000 | 3.810 | 3.940 | 414,237 | +0.07(+1.81%) |
Mar 20, 2019 | 3.820 | 3.925 | 3.810 | 3.870 | 171,188 | +0.06(+1.57%) |
Mar 19, 2019 | 3.800 | 3.910 | 3.760 | 3.810 | 227,175 | +0.02(+0.53%) |
Mar 18, 2019 | 3.910 | 3.940 | 3.780 | 3.790 | 299,513 | -0.13(-3.32%) |
Mar 15, 2019 | 4.010 | 4.060 | 3.895 | 3.920 | 295,300 | -0.11(-2.73%) |
Mar 14, 2019 | 4.070 | 4.130 | 4.000 | 4.030 | 387,417 | -0.07(-1.71%) |
Mar 13, 2019 | 4.140 | 4.230 | 4.060 | 4.100 | 323,778 | -0.03(-0.73%) |
Mar 12, 2019 | 4.200 | 4.245 | 3.975 | 4.130 | 343,918 | -0.04(-0.96%) |
Mar 11, 2019 | 4.390 | 4.390 | 4.150 | 4.170 | 662,698 | -0.19(-4.36%) |
Mar 08, 2019 | 4.020 | 4.480 | 3.920 | 4.360 | 1,130,000 | +0.36(+9.00%) |
Mar 07, 2019 | 3.840 | 4.050 | 3.840 | 4.000 | 1,179,797 | +0.18(+4.71%) |
Mar 06, 2019 | 3.870 | 3.877 | 3.740 | 3.820 | 311,420 | -0.02(-0.52%) |
Mar 05, 2019 | 3.770 | 3.865 | 3.660 | 3.840 | 436,423 | +0.09(+2.40%) |
Mar 04, 2019 | 3.700 | 3.900 | 3.670 | 3.750 | 801,857 | +0.09(+2.46%) |