Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.742 | 2.880 | 2.742 | 2.840 | 10,700 | +0.05(+1.79%) |
May 30, 2019 | 2.775 | 2.830 | 2.775 | 2.790 | 10,943 | +0.02(+0.72%) |
May 29, 2019 | 2.780 | 2.820 | 2.760 | 2.770 | 7,796 | +0.00(+0.00%) |
May 28, 2019 | 2.810 | 2.860 | 2.770 | 2.770 | 6,345 | +0.00(+0.00%) |
May 24, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | -0.07(-2.46%) |
May 23, 2019 | 2.800 | 2.950 | 2.800 | 2.840 | 1,550 | -0.02(-0.70%) |
May 22, 2019 | 2.784 | 2.890 | 2.730 | 2.860 | 11,943 | +0.04(+1.42%) |
May 21, 2019 | 2.860 | 2.880 | 2.820 | 2.820 | 12,775 | -0.06(-2.23%) |
May 20, 2019 | 2.930 | 3.130 | 2.875 | 2.884 | 1,782 | -0.03(-0.88%) |
May 17, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,200 | -0.02(-0.68%) |
May 16, 2019 | 3.050 | 3.050 | 2.930 | 2.930 | 12,131 | -0.16(-5.18%) |
May 15, 2019 | 3.110 | 3.120 | 3.020 | 3.090 | 4,997 | +0.05(+1.64%) |
May 14, 2019 | 3.010 | 3.150 | 3.010 | 3.040 | 3,049 | +0.02(+0.66%) |
May 13, 2019 | 3.250 | 3.260 | 3.000 | 3.020 | 23,401 | -0.27(-8.22%) |
May 10, 2019 | 3.300 | 3.300 | 3.274 | 3.290 | 1,300 | +0.01(+0.16%) |
May 09, 2019 | 3.317 | 3.360 | 3.270 | 3.285 | 5,675 | -0.02(-0.65%) |
May 08, 2019 | 3.383 | 3.383 | 3.307 | 3.307 | 6,000 | -0.06(-1.88%) |
May 07, 2019 | 3.410 | 3.410 | 3.370 | 3.370 | 1,454 | +0.01(+0.30%) |
May 06, 2019 | 3.350 | 3.410 | 3.350 | 3.360 | 4,110 | -0.04(-1.18%) |
May 03, 2019 | 3.400 | 3.406 | 3.380 | 3.400 | 6,400 | +0.02(+0.59%) |
May 02, 2019 | 3.350 | 3.380 | 3.350 | 3.380 | 2,753 | +0.00(+0.00%) |
May 01, 2019 | 3.351 | 3.383 | 3.351 | 3.380 | 2,501 | +0.02(+0.60%) |
Apr 30, 2019 | 3.390 | 3.390 | 3.350 | 3.360 | 9,236 | -0.04(-1.18%) |
Apr 29, 2019 | 3.390 | 3.410 | 3.390 | 3.400 | 3,671 | +0.00(+0.00%) |
Apr 26, 2019 | 3.355 | 3.400 | 3.355 | 3.400 | 1,900 | +0.02(+0.59%) |
Apr 25, 2019 | 3.350 | 3.400 | 3.350 | 3.380 | 4,934 | +0.03(+0.90%) |
Apr 24, 2019 | 3.370 | 3.400 | 3.323 | 3.350 | 9,969 | -0.00(-0.01%) |
Apr 23, 2019 | 3.400 | 3.400 | 3.350 | 3.350 | 6,074 | +0.00(+0.01%) |
Apr 22, 2019 | 3.400 | 3.410 | 3.350 | 3.350 | 14,410 | -0.03(-0.89%) |
Apr 18, 2019 | 3.367 | 3.400 | 3.358 | 3.380 | 6,400 | +0.08(+2.42%) |
Apr 17, 2019 | 3.300 | 3.400 | 3.235 | 3.300 | 11,371 | +0.05(+1.54%) |
Apr 16, 2019 | 3.304 | 3.390 | 3.200 | 3.250 | 17,457 | +0.05(+1.56%) |
Apr 15, 2019 | 3.110 | 3.430 | 2.920 | 3.200 | 81,248 | +0.11(+3.56%) |
Apr 12, 2019 | 3.093 | 3.120 | 3.080 | 3.090 | 17,100 | -0.03(-0.96%) |
Apr 11, 2019 | 3.010 | 3.120 | 2.955 | 3.120 | 10,360 | +0.21(+7.22%) |
Apr 10, 2019 | 3.000 | 3.000 | 2.910 | 2.910 | 13,645 | -0.09(-3.00%) |
Apr 09, 2019 | 2.960 | 3.000 | 2.920 | 3.000 | 11,976 | +0.01(+0.27%) |
Apr 08, 2019 | 2.965 | 3.000 | 2.930 | 2.992 | 2,538 | -0.01(-0.27%) |
Apr 05, 2019 | 2.990 | 3.000 | 2.990 | 3.000 | 900 | +0.04(+1.35%) |
Apr 04, 2019 | 2.950 | 3.000 | 2.805 | 2.960 | 42,488 | +0.03(+1.02%) |
Apr 03, 2019 | 2.990 | 2.990 | 2.910 | 2.930 | 1,512 | -0.02(-0.85%) |
Apr 02, 2019 | 2.985 | 3.000 | 2.910 | 2.955 | 5,936 | +0.00(+0.17%) |
Apr 01, 2019 | 3.010 | 3.210 | 2.950 | 2.950 | 11,459 | -0.05(-1.67%) |
Mar 29, 2019 | 3.060 | 3.060 | 3.000 | 3.000 | 2,300 | +0.04(+1.51%) |
Mar 28, 2019 | 3.022 | 3.022 | 2.955 | 2.955 | 9,382 | -0.06(-2.14%) |
Mar 27, 2019 | 3.000 | 3.020 | 3.000 | 3.020 | 1,164 | +0.10(+3.42%) |
Mar 26, 2019 | 3.060 | 3.060 | 2.920 | 2.920 | 3,443 | -0.09(-2.99%) |
Mar 25, 2019 | 3.010 | 3.010 | 3.010 | 7 | +0.00(+0.00%) | |
Mar 22, 2019 | 3.150 | 3.180 | 3.010 | 3.010 | 16,200 | -0.16(-5.05%) |
Mar 21, 2019 | 3.150 | 3.180 | 3.150 | 3.170 | 6,418 | -0.01(-0.31%) |
Mar 20, 2019 | 3.160 | 3.180 | 3.150 | 3.180 | 714 | +0.08(+2.58%) |
Mar 19, 2019 | 3.100 | 3.136 | 3.050 | 3.100 | 7,255 | -0.03(-0.96%) |
Mar 18, 2019 | 3.148 | 3.148 | 3.100 | 3.130 | 12,444 | +0.03(+0.97%) |
Mar 15, 2019 | 3.110 | 3.200 | 3.100 | 3.100 | 6,700 | -0.20(-6.06%) |
Mar 14, 2019 | 3.150 | 3.340 | 3.100 | 3.300 | 25,988 | +0.15(+4.76%) |
Mar 13, 2019 | 3.150 | 3.150 | 3.100 | 3.150 | 3,976 | +0.05(+1.61%) |
Mar 12, 2019 | 3.100 | 3.125 | 3.100 | 3.100 | 1,977 | -0.05(-1.59%) |
Mar 11, 2019 | 3.100 | 3.150 | 3.100 | 3.150 | 7,523 | +0.14(+4.65%) |
Mar 08, 2019 | 3.100 | 3.150 | 3.010 | 3.010 | 3,000 | -0.10(-3.22%) |
Mar 07, 2019 | 3.124 | 3.124 | 3.110 | 3.110 | 574 | -0.03(-0.80%) |
Mar 06, 2019 | 3.110 | 3.135 | 3.110 | 3.135 | 2,395 | +0.03(+0.81%) |
Mar 05, 2019 | 3.220 | 3.220 | 3.110 | 3.110 | 15,060 | -0.11(-3.42%) |
Mar 04, 2019 | 3.260 | 3.260 | 3.220 | 3.220 | 4,556 | -0.04(-1.23%) |