Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.030 | 3.380 | 2.980 | 3.260 | 61,700 | +0.21(+6.89%) |
May 30, 2019 | 2.970 | 3.050 | 2.820 | 3.050 | 186,975 | +0.06(+2.01%) |
May 29, 2019 | 3.040 | 3.040 | 2.890 | 2.990 | 33,740 | -0.06(-1.97%) |
May 28, 2019 | 3.120 | 3.120 | 2.924 | 3.050 | 3,391,926 | -0.05(-1.61%) |
May 24, 2019 | 2.990 | 3.100 | 2.870 | 3.100 | 22,500 | +0.05(+1.64%) |
May 23, 2019 | 3.060 | 3.090 | 2.970 | 3.050 | 17,088 | -0.01(-0.33%) |
May 22, 2019 | 3.130 | 3.130 | 3.010 | 3.060 | 7,662 | -0.07(-2.24%) |
May 21, 2019 | 3.240 | 3.240 | 3.060 | 3.130 | 40,702 | -0.12(-3.69%) |
May 20, 2019 | 3.130 | 3.260 | 3.000 | 3.250 | 25,001 | +0.10(+3.17%) |
May 17, 2019 | 3.220 | 3.290 | 3.000 | 3.150 | 166,100 | -0.13(-3.96%) |
May 16, 2019 | 3.280 | 3.290 | 3.150 | 3.280 | 161,366 | -0.02(-0.61%) |
May 15, 2019 | 3.320 | 3.460 | 3.210 | 3.300 | 91,554 | -0.12(-3.51%) |
May 14, 2019 | 3.360 | 3.420 | 3.200 | 3.420 | 166,156 | +0.06(+1.79%) |
May 13, 2019 | 3.420 | 3.490 | 3.325 | 3.360 | 83,463 | -0.16(-4.55%) |
May 10, 2019 | 3.600 | 3.605 | 3.470 | 3.520 | 36,600 | -0.03(-0.85%) |
May 09, 2019 | 3.520 | 3.640 | 3.430 | 3.550 | 60,029 | +0.01(+0.28%) |
May 08, 2019 | 3.670 | 3.700 | 3.530 | 3.540 | 51,555 | -0.09(-2.48%) |
May 07, 2019 | 3.580 | 3.700 | 3.530 | 3.630 | 48,653 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.710 | 3.540 | 3.600 | 41,016 | -0.02(-0.55%) |
May 03, 2019 | 3.560 | 3.900 | 3.560 | 3.620 | 140,100 | +0.01(+0.28%) |
May 02, 2019 | 3.580 | 3.620 | 3.460 | 3.610 | 51,367 | +0.09(+2.56%) |
May 01, 2019 | 3.610 | 3.620 | 3.440 | 3.520 | 17,060 | -0.08(-2.22%) |
Apr 30, 2019 | 3.600 | 3.615 | 3.280 | 3.600 | 279,626 | +0.05(+1.41%) |
Apr 29, 2019 | 3.510 | 3.660 | 3.450 | 3.550 | 113,080 | +0.05(+1.43%) |
Apr 26, 2019 | 3.390 | 3.580 | 3.390 | 3.500 | 1,701,700 | -0.01(-0.28%) |
Apr 25, 2019 | 3.450 | 3.510 | 3.080 | 3.510 | 194,402 | +0.11(+3.24%) |
Apr 24, 2019 | 3.620 | 3.620 | 3.200 | 3.400 | 156,588 | -0.26(-7.10%) |
Apr 23, 2019 | 3.750 | 3.750 | 3.485 | 3.660 | 268,723 | -0.14(-3.68%) |
Apr 22, 2019 | 3.720 | 3.800 | 3.455 | 3.800 | 43,751 | +0.11(+2.98%) |
Apr 18, 2019 | 3.540 | 3.710 | 3.540 | 3.690 | 19,900 | +0.15(+4.24%) |
Apr 17, 2019 | 3.480 | 3.550 | 3.370 | 3.540 | 29,478 | +0.03(+0.85%) |
Apr 16, 2019 | 3.520 | 3.530 | 3.460 | 3.510 | 48,112 | -0.02(-0.57%) |
Apr 15, 2019 | 3.610 | 3.680 | 3.410 | 3.530 | 22,656 | -0.06(-1.67%) |
Apr 12, 2019 | 3.650 | 3.720 | 3.528 | 3.590 | 29,400 | -0.01(-0.28%) |
Apr 11, 2019 | 3.650 | 3.750 | 3.510 | 3.600 | 118,195 | -0.05(-1.37%) |
Apr 10, 2019 | 3.690 | 3.710 | 3.620 | 3.650 | 810,470 | -0.05(-1.35%) |
Apr 09, 2019 | 3.720 | 3.750 | 3.620 | 3.700 | 45,256 | -0.07(-1.86%) |
Apr 08, 2019 | 3.700 | 3.825 | 3.700 | 3.770 | 91,466 | +0.10(+2.86%) |
Apr 05, 2019 | 3.610 | 3.690 | 3.610 | 3.665 | 98,300 | +0.06(+1.81%) |
Apr 04, 2019 | 3.550 | 3.630 | 3.480 | 3.600 | 263,162 | +0.07(+1.98%) |
Apr 03, 2019 | 3.570 | 3.630 | 3.480 | 3.530 | 191,081 | -0.04(-1.12%) |
Apr 02, 2019 | 3.630 | 3.680 | 3.540 | 3.570 | 132,161 | -0.05(-1.38%) |
Apr 01, 2019 | 3.500 | 3.700 | 3.300 | 3.620 | 2,313,612 | +0.12(+3.43%) |
Mar 29, 2019 | 3.150 | 3.500 | 3.150 | 3.500 | 182,900 | +0.39(+12.54%) |
Mar 28, 2019 | 3.110 | 3.140 | 3.020 | 3.110 | 25,482 | -0.03(-0.96%) |
Mar 27, 2019 | 2.910 | 3.140 | 2.910 | 3.140 | 49,696 | +0.20(+6.80%) |
Mar 26, 2019 | 3.010 | 3.030 | 2.940 | 2.940 | 22,068 | -0.06(-2.00%) |
Mar 25, 2019 | 3.040 | 3.090 | 2.990 | 3.000 | 61,608 | -0.05(-1.64%) |
Mar 22, 2019 | 3.110 | 3.110 | 3.020 | 3.050 | 6,900 | -0.09(-2.87%) |
Mar 21, 2019 | 3.140 | 3.150 | 3.110 | 3.140 | 52,386 | -0.01(-0.32%) |
Mar 20, 2019 | 3.130 | 3.150 | 3.100 | 3.150 | 5,619 | -0.02(-0.63%) |
Mar 19, 2019 | 3.070 | 3.180 | 3.022 | 3.170 | 16,192 | +0.11(+3.59%) |
Mar 18, 2019 | 3.050 | 3.100 | 3.030 | 3.060 | 175,359 | -0.01(-0.33%) |
Mar 15, 2019 | 3.030 | 3.070 | 3.000 | 3.070 | 8,000 | +0.03(+0.99%) |
Mar 14, 2019 | 3.030 | 3.050 | 3.030 | 3.040 | 718 | -0.03(-0.98%) |
Mar 13, 2019 | 3.100 | 3.120 | 3.000 | 3.070 | 7,512 | -0.02(-0.65%) |
Mar 12, 2019 | 2.970 | 3.110 | 2.914 | 3.090 | 91,822 | +0.12(+4.04%) |
Mar 11, 2019 | 2.950 | 3.000 | 2.840 | 2.970 | 27,911 | -0.04(-1.33%) |
Mar 08, 2019 | 3.120 | 3.120 | 2.950 | 3.010 | 67,000 | -0.08(-2.59%) |
Mar 07, 2019 | 3.020 | 3.140 | 2.900 | 3.090 | 28,411 | +0.10(+3.34%) |
Mar 06, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 22,020 | +0.05(+1.70%) |
Mar 05, 2019 | 2.950 | 2.960 | 2.940 | 2.940 | 26,335 | -0.02(-0.68%) |
Mar 04, 2019 | 2.920 | 2.960 | 2.855 | 2.960 | 95,984 | +0.07(+2.42%) |