Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.960 | 3.020 | 2.950 | 3.000 | 2,300 | -0.18(-5.66%) |
May 30, 2019 | 3.130 | 3.180 | 3.040 | 3.180 | 935 | -0.09(-2.75%) |
May 29, 2019 | 3.285 | 3.285 | 2.980 | 3.270 | 3,602 | -0.09(-2.68%) |
May 28, 2019 | 3.366 | 3.415 | 3.010 | 3.360 | 26,309 | +0.08(+2.44%) |
May 24, 2019 | 3.270 | 3.473 | 3.150 | 3.280 | 20,700 | +0.03(+0.92%) |
May 23, 2019 | 3.025 | 3.250 | 3.025 | 3.250 | 16,712 | +0.20(+6.56%) |
May 22, 2019 | 3.040 | 3.050 | 2.900 | 3.050 | 9,284 | +0.08(+2.69%) |
May 21, 2019 | 2.950 | 3.000 | 2.900 | 2.970 | 13,726 | -0.02(-0.67%) |
May 20, 2019 | 3.090 | 3.250 | 2.940 | 2.990 | 4,823 | +0.05(+1.70%) |
May 17, 2019 | 3.050 | 3.180 | 2.930 | 2.940 | 15,900 | -0.17(-5.47%) |
May 16, 2019 | 3.110 | 3.110 | 3.110 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 3.220 | 3.220 | 2.967 | 3.110 | 9,990 | -0.09(-2.81%) |
May 14, 2019 | 3.240 | 3.240 | 2.868 | 3.200 | 26,350 | +0.09(+2.89%) |
May 13, 2019 | 3.290 | 3.290 | 2.922 | 3.110 | 21,131 | -0.12(-3.72%) |
May 10, 2019 | 3.090 | 3.230 | 3.020 | 3.230 | 15,500 | +0.19(+6.42%) |
May 09, 2019 | 3.080 | 3.250 | 2.820 | 3.035 | 13,623 | -0.07(-2.41%) |
May 08, 2019 | 3.300 | 3.300 | 3.050 | 3.110 | 8,951 | -0.07(-2.20%) |
May 07, 2019 | 3.200 | 3.210 | 3.180 | 3.180 | 4,168 | +0.00(+0.00%) |
May 06, 2019 | 3.280 | 3.290 | 3.180 | 3.180 | 12,349 | -0.15(-4.50%) |
May 03, 2019 | 3.270 | 3.330 | 3.260 | 3.330 | 2,900 | +0.05(+1.52%) |
May 02, 2019 | 3.280 | 3.345 | 3.200 | 3.280 | 10,660 | -0.06(-1.80%) |
May 01, 2019 | 3.210 | 3.350 | 3.210 | 3.340 | 9,661 | +0.14(+4.37%) |
Apr 30, 2019 | 3.300 | 3.335 | 3.200 | 3.200 | 18,732 | -0.13(-3.90%) |
Apr 29, 2019 | 3.300 | 3.330 | 3.190 | 3.330 | 9,586 | -0.06(-1.77%) |
Apr 26, 2019 | 3.160 | 3.430 | 3.150 | 3.390 | 20,500 | +0.25(+7.96%) |
Apr 25, 2019 | 3.190 | 3.250 | 3.111 | 3.140 | 9,879 | -0.12(-3.68%) |
Apr 24, 2019 | 3.260 | 3.465 | 3.050 | 3.260 | 80,621 | -0.32(-8.94%) |
Apr 23, 2019 | 3.690 | 3.690 | 3.290 | 3.580 | 24,302 | -0.16(-4.28%) |
Apr 22, 2019 | 3.590 | 3.740 | 3.580 | 3.740 | 22,788 | +0.15(+4.18%) |
Apr 18, 2019 | 3.600 | 3.600 | 3.500 | 3.590 | 16,200 | -0.11(-2.97%) |
Apr 17, 2019 | 3.766 | 3.766 | 3.700 | 3.700 | 3,576 | +0.00(+0.00%) |
Apr 16, 2019 | 3.797 | 3.797 | 3.700 | 3.700 | 2,668 | -0.05(-1.33%) |
Apr 15, 2019 | 3.750 | 4.100 | 3.740 | 3.750 | 38,579 | +0.03(+0.81%) |
Apr 12, 2019 | 3.810 | 3.810 | 3.720 | 3.720 | 1,700 | -0.05(-1.33%) |
Apr 11, 2019 | 3.670 | 3.790 | 3.630 | 3.770 | 9,343 | +0.14(+3.86%) |
Apr 10, 2019 | 3.800 | 3.850 | 3.620 | 3.630 | 32,502 | -0.13(-3.46%) |
Apr 09, 2019 | 3.830 | 3.830 | 3.760 | 3.760 | 4,700 | -0.14(-3.59%) |
Apr 08, 2019 | 3.820 | 3.906 | 3.785 | 3.900 | 12,968 | +0.04(+1.04%) |
Apr 05, 2019 | 3.930 | 3.930 | 3.830 | 3.860 | 10,400 | -0.03(-0.77%) |
Apr 04, 2019 | 3.920 | 3.974 | 3.810 | 3.890 | 16,141 | +0.10(+2.64%) |
Apr 03, 2019 | 3.930 | 3.970 | 3.790 | 3.790 | 5,967 | -0.07(-1.79%) |
Apr 02, 2019 | 3.860 | 3.982 | 3.800 | 3.859 | 22,033 | -0.02(-0.54%) |
Apr 01, 2019 | 3.970 | 3.970 | 3.880 | 3.880 | 13,862 | -0.10(-2.51%) |
Mar 29, 2019 | 4.000 | 4.270 | 3.790 | 3.980 | 106,500 | -0.35(-8.08%) |
Mar 28, 2019 | 4.350 | 4.400 | 4.300 | 4.330 | 8,970 | -0.03(-0.60%) |
Mar 27, 2019 | 4.340 | 4.450 | 4.280 | 4.356 | 8,728 | +0.16(+3.72%) |
Mar 26, 2019 | 4.340 | 4.440 | 4.039 | 4.200 | 11,635 | -0.15(-3.45%) |
Mar 25, 2019 | 4.360 | 4.393 | 4.350 | 4.350 | 2,289 | -0.07(-1.54%) |
Mar 22, 2019 | 4.490 | 4.490 | 4.320 | 4.418 | 7,900 | -0.08(-1.82%) |
Mar 21, 2019 | 4.470 | 4.800 | 4.400 | 4.500 | 17,062 | +0.10(+2.27%) |
Mar 20, 2019 | 4.050 | 4.500 | 4.050 | 4.400 | 33,849 | +0.40(+10.00%) |
Mar 19, 2019 | 4.050 | 4.145 | 4.000 | 4.000 | 5,836 | +0.00(+0.00%) |
Mar 18, 2019 | 3.950 | 4.100 | 3.950 | 4.000 | 10,236 | +0.03(+0.76%) |
Mar 15, 2019 | 3.990 | 4.100 | 3.960 | 3.970 | 30,800 | +0.01(+0.25%) |
Mar 14, 2019 | 3.978 | 3.978 | 3.960 | 3.960 | 1,159 | +0.06(+1.54%) |
Mar 13, 2019 | 3.880 | 3.999 | 3.810 | 3.900 | 11,845 | +0.00(+0.00%) |
Mar 12, 2019 | 3.870 | 3.900 | 3.800 | 3.900 | 6,825 | +0.10(+2.63%) |
Mar 11, 2019 | 3.910 | 3.970 | 3.800 | 3.800 | 10,725 | +0.00(+0.00%) |
Mar 08, 2019 | 3.885 | 3.930 | 3.800 | 3.800 | 2,300 | -0.11(-2.91%) |
Mar 07, 2019 | 3.940 | 3.990 | 3.819 | 3.914 | 5,238 | +0.05(+1.23%) |
Mar 06, 2019 | 3.840 | 3.900 | 3.840 | 3.866 | 5,467 | +0.02(+0.42%) |
Mar 05, 2019 | 3.850 | 3.970 | 3.801 | 3.850 | 13,909 | +0.01(+0.26%) |
Mar 04, 2019 | 3.820 | 3.890 | 3.820 | 3.840 | 20,375 | -0.08(-2.04%) |