Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.600 | 2.630 | 2.430 | 2.450 | 932,590 | -0.23(-8.58%) |
May 30, 2019 | 2.730 | 2.790 | 2.630 | 2.680 | 571,189 | -0.12(-4.29%) |
May 29, 2019 | 2.900 | 2.900 | 2.690 | 2.800 | 573,716 | -0.07(-2.44%) |
May 28, 2019 | 2.960 | 3.000 | 2.820 | 2.870 | 995,909 | -0.13(-4.33%) |
May 27, 2019 | 3.050 | 3.050 | 2.930 | 3.000 | 601,258 | -0.04(-1.32%) |
May 24, 2019 | 3.130 | 3.140 | 3.030 | 3.040 | 460,116 | -0.09(-2.88%) |
May 23, 2019 | 3.200 | 3.200 | 3.100 | 3.130 | 453,279 | -0.14(-4.28%) |
May 22, 2019 | 3.230 | 3.320 | 3.140 | 3.270 | 839,143 | +0.01(+0.31%) |
May 21, 2019 | 3.250 | 3.260 | 3.180 | 3.260 | 433,964 | -0.04(-1.21%) |
May 17, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 593,443 | +0.02(+0.61%) |
May 15, 2019 | 3.230 | 3.280 | 3.180 | 3.280 | 287,119 | +0.04(+1.23%) |
May 14, 2019 | 3.240 | 3.300 | 3.170 | 3.240 | 420,059 | +0.04(+1.25%) |
May 13, 2019 | 3.130 | 3.240 | 3.010 | 3.200 | 643,930 | -0.05(-1.54%) |
May 10, 2019 | 2.960 | 3.270 | 2.960 | 3.250 | 1,484,548 | +0.25(+8.33%) |
May 09, 2019 | 3.020 | 3.020 | 2.870 | 3.000 | 942,896 | +0.00(+0.00%) |
May 08, 2019 | 3.000 | 3.020 | 2.940 | 3.000 | 664,723 | +0.03(+1.01%) |
May 07, 2019 | 2.970 | 3.090 | 2.950 | 2.970 | 1,700,462 | -0.26(-8.05%) |
May 06, 2019 | 3.240 | 3.350 | 3.190 | 3.230 | 933,070 | -0.17(-5.00%) |
May 03, 2019 | 3.460 | 3.600 | 3.350 | 3.400 | 688,270 | +0.05(+1.49%) |
May 02, 2019 | 3.430 | 3.470 | 3.190 | 3.350 | 757,043 | -0.07(-2.05%) |
May 01, 2019 | 3.490 | 3.500 | 3.340 | 3.420 | 719,965 | -0.16(-4.47%) |
Apr 30, 2019 | 3.750 | 3.750 | 3.400 | 3.580 | 1,371,784 | -0.12(-3.24%) |
Apr 29, 2019 | 3.220 | 3.700 | 3.220 | 3.700 | 2,337,932 | +0.56(+17.83%) |
Apr 26, 2019 | 3.090 | 3.220 | 3.090 | 3.140 | 542,202 | +0.05(+1.62%) |
Apr 25, 2019 | 3.050 | 3.360 | 2.980 | 3.090 | 1,471,197 | +0.02(+0.65%) |
Apr 24, 2019 | 3.030 | 3.140 | 3.030 | 3.070 | 616,547 | -0.03(-0.97%) |
Apr 23, 2019 | 3.210 | 3.220 | 3.050 | 3.100 | 694,027 | -0.15(-4.62%) |
Apr 22, 2019 | 3.270 | 3.300 | 3.150 | 3.250 | 592,875 | +0.03(+0.93%) |
Apr 18, 2019 | 3.220 | 3.220 | 3.220 | 0 | +0.17(+5.57%) | |
Apr 17, 2019 | 2.940 | 3.080 | 2.780 | 3.050 | 1,311,925 | +0.18(+6.27%) |
Apr 16, 2019 | 3.000 | 3.110 | 2.820 | 2.870 | 1,472,180 | -0.11(-3.69%) |
Apr 15, 2019 | 3.160 | 3.220 | 2.860 | 2.980 | 1,673,529 | -0.23(-7.17%) |
Apr 12, 2019 | 3.400 | 3.470 | 3.210 | 3.210 | 773,450 | -0.13(-3.89%) |
Apr 11, 2019 | 3.490 | 3.530 | 3.310 | 3.340 | 823,175 | -0.15(-4.30%) |
Apr 10, 2019 | 3.560 | 3.680 | 3.410 | 3.490 | 935,634 | -0.05(-1.41%) |
Apr 09, 2019 | 3.670 | 3.670 | 3.390 | 3.540 | 1,350,213 | -0.04(-1.12%) |
Apr 08, 2019 | 3.680 | 3.740 | 3.520 | 3.580 | 1,091,408 | -0.05(-1.38%) |
Apr 05, 2019 | 3.270 | 3.630 | 3.200 | 3.630 | 1,762,775 | +0.36(+11.01%) |
Apr 04, 2019 | 3.500 | 3.500 | 3.260 | 3.270 | 928,029 | -0.25(-7.10%) |
Apr 03, 2019 | 3.580 | 3.620 | 3.460 | 3.520 | 854,148 | +0.08(+2.33%) |
Apr 02, 2019 | 3.700 | 3.700 | 3.360 | 3.440 | 1,546,620 | -0.25(-6.78%) |
Apr 01, 2019 | 3.930 | 3.930 | 3.680 | 3.690 | 1,179,327 | -0.24(-6.11%) |
Mar 29, 2019 | 3.820 | 3.950 | 3.770 | 3.930 | 793,152 | +0.05(+1.29%) |
Mar 28, 2019 | 3.850 | 3.880 | 3.660 | 3.880 | 883,384 | +0.01(+0.26%) |
Mar 27, 2019 | 3.960 | 3.980 | 3.700 | 3.870 | 1,060,889 | -0.07(-1.78%) |
Mar 26, 2019 | 3.890 | 3.940 | 3.690 | 3.940 | 1,202,506 | +0.06(+1.55%) |
Mar 25, 2019 | 3.850 | 3.960 | 3.800 | 3.880 | 843,833 | -0.06(-1.52%) |
Mar 22, 2019 | 4.060 | 4.170 | 3.800 | 3.940 | 1,583,670 | -0.11(-2.72%) |
Mar 21, 2019 | 3.960 | 4.150 | 3.800 | 4.050 | 1,447,345 | +0.14(+3.58%) |
Mar 20, 2019 | 3.900 | 3.990 | 3.760 | 3.910 | 1,383,425 | +0.04(+1.03%) |
Mar 19, 2019 | 4.150 | 4.260 | 3.820 | 3.870 | 2,638,774 | -0.23(-5.61%) |
Mar 18, 2019 | 3.800 | 4.100 | 3.730 | 4.100 | 2,273,550 | +0.40(+10.81%) |
Mar 15, 2019 | 3.470 | 3.820 | 3.430 | 3.700 | 2,313,970 | +0.26(+7.56%) |
Mar 14, 2019 | 3.480 | 3.490 | 3.390 | 3.440 | 585,575 | +0.00(+0.00%) |
Mar 13, 2019 | 3.430 | 3.520 | 3.300 | 3.440 | 1,155,531 | +0.06(+1.78%) |
Mar 12, 2019 | 3.440 | 3.490 | 3.340 | 3.380 | 764,450 | -0.04(-1.17%) |
Mar 11, 2019 | 3.250 | 3.540 | 3.250 | 3.420 | 1,330,579 | +0.11(+3.32%) |
Mar 08, 2019 | 3.130 | 3.340 | 3.070 | 3.310 | 1,340,164 | +0.09(+2.80%) |
Mar 07, 2019 | 3.400 | 3.430 | 3.170 | 3.220 | 1,209,810 | -0.19(-5.57%) |
Mar 06, 2019 | 3.610 | 3.610 | 3.330 | 3.410 | 1,354,851 | -0.07(-2.01%) |
Mar 05, 2019 | 3.080 | 3.530 | 3.010 | 3.480 | 2,771,217 | +0.40(+12.99%) |
Mar 04, 2019 | 3.220 | 3.300 | 3.030 | 3.080 | 1,779,332 | -0.23(-6.95%) |