Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.930 | 2.970 | 2.880 | 2.910 | 9,100 | -0.05(-1.69%) |
May 30, 2019 | 2.896 | 2.985 | 2.876 | 2.960 | 9,332 | +0.02(+0.68%) |
May 29, 2019 | 2.890 | 3.010 | 2.890 | 2.940 | 8,192 | +0.00(+0.00%) |
May 28, 2019 | 3.030 | 3.030 | 2.880 | 2.940 | 50,727 | -0.06(-2.00%) |
May 24, 2019 | 2.950 | 3.010 | 2.950 | 3.000 | 2,900 | -0.01(-0.33%) |
May 23, 2019 | 2.931 | 3.010 | 2.931 | 3.010 | 4,425 | +0.05(+1.69%) |
May 22, 2019 | 3.000 | 3.060 | 2.920 | 2.960 | 17,981 | -0.07(-2.31%) |
May 21, 2019 | 3.075 | 3.105 | 3.000 | 3.030 | 19,238 | +0.01(+0.33%) |
May 20, 2019 | 3.040 | 3.139 | 2.980 | 3.020 | 19,342 | +0.02(+0.67%) |
May 17, 2019 | 3.100 | 3.160 | 2.840 | 3.000 | 24,100 | -0.10(-3.23%) |
May 16, 2019 | 2.920 | 3.180 | 2.870 | 3.100 | 18,024 | +0.02(+0.49%) |
May 15, 2019 | 3.180 | 3.180 | 3.020 | 3.085 | 25,214 | +0.08(+2.49%) |
May 14, 2019 | 2.950 | 3.140 | 2.870 | 3.010 | 56,247 | +0.09(+3.08%) |
May 13, 2019 | 2.790 | 2.920 | 2.770 | 2.920 | 26,299 | +0.08(+2.82%) |
May 10, 2019 | 2.930 | 2.970 | 2.830 | 2.840 | 17,400 | -0.09(-3.07%) |
May 09, 2019 | 2.930 | 2.994 | 2.800 | 2.930 | 25,487 | -0.07(-2.33%) |
May 08, 2019 | 2.900 | 3.060 | 2.880 | 3.000 | 49,591 | +0.11(+3.81%) |
May 07, 2019 | 3.010 | 3.050 | 2.878 | 2.890 | 27,097 | -0.12(-3.99%) |
May 06, 2019 | 2.840 | 3.045 | 2.830 | 3.010 | 41,636 | +0.07(+2.38%) |
May 03, 2019 | 2.880 | 3.180 | 2.880 | 2.940 | 29,000 | +0.08(+2.98%) |
May 02, 2019 | 2.830 | 2.900 | 2.800 | 2.855 | 21,854 | +0.02(+0.88%) |
May 01, 2019 | 3.010 | 3.015 | 2.829 | 2.830 | 24,112 | -0.22(-7.21%) |
Apr 30, 2019 | 3.040 | 3.110 | 2.990 | 3.050 | 18,598 | -0.04(-1.30%) |
Apr 29, 2019 | 3.076 | 3.200 | 3.069 | 3.090 | 18,346 | +0.02(+0.65%) |
Apr 26, 2019 | 3.020 | 3.100 | 2.951 | 3.070 | 29,900 | +0.07(+2.33%) |
Apr 25, 2019 | 3.000 | 3.060 | 2.959 | 3.000 | 36,783 | -0.02(-0.66%) |
Apr 24, 2019 | 3.040 | 3.090 | 3.010 | 3.020 | 26,530 | -0.04(-1.31%) |
Apr 23, 2019 | 3.030 | 3.070 | 3.008 | 3.060 | 19,617 | +0.04(+1.32%) |
Apr 22, 2019 | 3.090 | 3.190 | 3.000 | 3.020 | 45,282 | -0.05(-1.63%) |
Apr 18, 2019 | 3.050 | 3.150 | 2.970 | 3.070 | 35,700 | +0.05(+1.66%) |
Apr 17, 2019 | 3.240 | 3.420 | 2.900 | 3.020 | 34,814 | -0.19(-5.92%) |
Apr 16, 2019 | 3.050 | 3.280 | 3.000 | 3.210 | 63,909 | +0.23(+7.72%) |
Apr 15, 2019 | 3.240 | 3.240 | 2.980 | 2.980 | 26,015 | -0.27(-8.31%) |
Apr 12, 2019 | 3.260 | 3.400 | 3.200 | 3.250 | 31,900 | +0.04(+1.25%) |
Apr 11, 2019 | 3.070 | 3.304 | 3.030 | 3.210 | 55,109 | +0.21(+7.00%) |
Apr 10, 2019 | 3.300 | 3.300 | 2.950 | 3.000 | 133,986 | -0.32(-9.64%) |
Apr 09, 2019 | 3.460 | 3.483 | 3.300 | 3.320 | 57,586 | -0.10(-2.92%) |
Apr 08, 2019 | 3.560 | 3.560 | 3.390 | 3.420 | 20,317 | -0.18(-5.00%) |
Apr 05, 2019 | 3.500 | 3.670 | 3.320 | 3.600 | 21,600 | +0.06(+1.69%) |
Apr 04, 2019 | 3.540 | 3.683 | 3.440 | 3.540 | 12,937 | +0.01(+0.28%) |
Apr 03, 2019 | 3.467 | 3.682 | 3.460 | 3.530 | 27,315 | +0.03(+0.86%) |
Apr 02, 2019 | 3.490 | 3.570 | 3.400 | 3.500 | 12,531 | +0.01(+0.29%) |
Apr 01, 2019 | 3.680 | 3.700 | 3.490 | 3.490 | 16,045 | -0.13(-3.59%) |
Mar 29, 2019 | 3.640 | 3.700 | 3.620 | 3.620 | 13,400 | +0.04(+1.12%) |
Mar 28, 2019 | 3.560 | 3.690 | 3.560 | 3.580 | 13,848 | +0.07(+1.99%) |
Mar 27, 2019 | 3.550 | 3.612 | 3.447 | 3.510 | 16,738 | -0.04(-1.13%) |
Mar 26, 2019 | 3.550 | 3.580 | 3.500 | 3.550 | 17,999 | +0.07(+2.01%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.470 | 3.480 | 20,333 | -0.12(-3.33%) |
Mar 22, 2019 | 3.630 | 3.720 | 3.545 | 3.600 | 31,600 | -0.02(-0.55%) |
Mar 21, 2019 | 3.700 | 3.730 | 3.560 | 3.620 | 32,691 | +0.01(+0.28%) |
Mar 20, 2019 | 3.840 | 3.840 | 3.590 | 3.610 | 22,735 | -0.26(-6.72%) |
Mar 19, 2019 | 3.750 | 3.880 | 3.632 | 3.870 | 29,764 | +0.12(+3.20%) |
Mar 18, 2019 | 3.890 | 3.890 | 3.610 | 3.750 | 78,266 | -0.17(-4.34%) |
Mar 15, 2019 | 4.140 | 4.140 | 3.860 | 3.920 | 18,600 | -0.17(-4.27%) |
Mar 14, 2019 | 4.050 | 4.200 | 4.011 | 4.095 | 17,007 | +0.09(+2.37%) |
Mar 13, 2019 | 3.950 | 4.010 | 3.950 | 4.000 | 8,747 | +0.04(+1.01%) |
Mar 12, 2019 | 3.790 | 3.960 | 3.779 | 3.960 | 8,921 | +0.21(+5.60%) |
Mar 11, 2019 | 3.690 | 3.790 | 3.650 | 3.750 | 20,223 | +0.05(+1.35%) |
Mar 08, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 11,100 | -0.10(-2.63%) |
Mar 07, 2019 | 3.890 | 3.960 | 3.800 | 3.800 | 36,288 | -0.08(-2.06%) |
Mar 06, 2019 | 4.020 | 4.022 | 3.855 | 3.880 | 31,871 | -0.12(-3.00%) |
Mar 05, 2019 | 3.970 | 4.170 | 3.930 | 4.000 | 30,557 | +0.00(+0.00%) |
Mar 04, 2019 | 4.120 | 4.360 | 3.900 | 4.000 | 70,398 | -0.05(-1.23%) |