Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.350 | 3.390 | 3.300 | 3.300 | 90,200 | -0.09(-2.65%) |
May 30, 2019 | 3.450 | 3.450 | 3.350 | 3.390 | 170,644 | +0.05(+1.50%) |
May 29, 2019 | 3.430 | 3.450 | 3.320 | 3.340 | 348,055 | -0.06(-1.76%) |
May 28, 2019 | 3.380 | 3.400 | 3.320 | 3.400 | 2,049,048 | +0.00(+0.00%) |
May 24, 2019 | 3.470 | 3.470 | 3.340 | 3.400 | 1,000 | -0.05(-1.45%) |
May 23, 2019 | 3.360 | 3.550 | 3.360 | 3.450 | 229,931 | -0.02(-0.58%) |
May 22, 2019 | 3.300 | 3.600 | 3.190 | 3.470 | 461,230 | -0.03(-0.86%) |
May 21, 2019 | 3.540 | 3.540 | 3.480 | 3.500 | 10,350 | +0.00(+0.00%) |
May 20, 2019 | 3.500 | 3.500 | 3.450 | 3.500 | 71,183 | +0.00(+0.00%) |
May 17, 2019 | 3.600 | 3.600 | 3.452 | 3.500 | 540,100 | +0.00(+0.00%) |
May 16, 2019 | 3.500 | 3.550 | 3.470 | 3.500 | 1,706,423 | +0.00(+0.00%) |
May 15, 2019 | 3.450 | 3.525 | 3.000 | 3.500 | 494,457 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.600 | 3.500 | 3.550 | 32,800 | +0.07(+2.01%) |
May 13, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 23,471 | -0.12(-3.33%) |
May 10, 2019 | 3.550 | 3.600 | 3.540 | 3.600 | 127,500 | +0.00(+0.00%) |
May 09, 2019 | 3.500 | 3.600 | 3.500 | 3.600 | 108,400 | +0.01(+0.28%) |
May 08, 2019 | 3.580 | 3.600 | 3.500 | 3.590 | 185,566 | -0.05(-1.37%) |
May 07, 2019 | 3.630 | 3.640 | 3.540 | 3.640 | 10,490 | -0.11(-2.93%) |
May 06, 2019 | 3.750 | 3.750 | 41 | +0.00(+0.00%) | ||
May 03, 2019 | 3.750 | 3.750 | 3.650 | 3.750 | 45,800 | +0.00(+0.00%) |
May 02, 2019 | 3.750 | 3.750 | 3.700 | 3.750 | 74,918 | +0.00(+0.00%) |
May 01, 2019 | 3.710 | 3.850 | 3.710 | 3.750 | 34,925 | +0.10(+2.74%) |
Apr 30, 2019 | 3.600 | 3.740 | 3.600 | 3.650 | 14,324 | +0.09(+2.53%) |
Apr 29, 2019 | 3.500 | 3.600 | 3.480 | 3.560 | 119,216 | +0.11(+3.19%) |
Apr 26, 2019 | 3.290 | 3.500 | 3.290 | 3.450 | 355,400 | +0.09(+2.68%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.360 | 0 | -0.12(-3.45%) | |
Apr 23, 2019 | 3.450 | 3.510 | 3.405 | 3.480 | 23,465 | +0.03(+0.87%) |
Apr 22, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 312,365 | +0.07(+2.07%) |
Apr 18, 2019 | 3.250 | 3.380 | 3.250 | 3.380 | 200 | +0.13(+4.00%) |
Apr 17, 2019 | 3.300 | 3.350 | 3.150 | 3.250 | 934,094 | -0.05(-1.52%) |
Apr 16, 2019 | 3.330 | 3.330 | 3.210 | 3.300 | 21,254 | -0.01(-0.30%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.00(+0.00%) |
Apr 12, 2019 | 3.320 | 3.440 | 3.120 | 3.310 | 117,900 | -0.04(-1.19%) |
Apr 11, 2019 | 3.400 | 3.450 | 3.290 | 3.350 | 28,700 | +0.06(+1.82%) |
Apr 10, 2019 | 3.250 | 3.290 | 3.200 | 3.290 | 7,000 | +0.00(+0.00%) |
Apr 09, 2019 | 3.330 | 3.330 | 3.216 | 3.290 | 10,685 | +0.04(+1.23%) |
Apr 08, 2019 | 3.330 | 3.350 | 3.230 | 3.250 | 38,450 | -0.07(-2.11%) |
Apr 05, 2019 | 3.310 | 3.325 | 3.310 | 3.320 | 1,400 | +0.00(+0.00%) |
Apr 04, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 44,400 | -0.01(-0.30%) |
Apr 03, 2019 | 3.390 | 3.390 | 3.240 | 3.330 | 167,100 | -0.02(-0.60%) |
Apr 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Apr 01, 2019 | 3.438 | 3.438 | 2.905 | 3.400 | 538,978 | +0.03(+0.89%) |
Mar 29, 2019 | 3.400 | 3.400 | 3.250 | 3.370 | 125,000 | +0.07(+2.12%) |
Mar 28, 2019 | 3.250 | 3.350 | 3.170 | 3.300 | 102,044 | +0.05(+1.54%) |
Mar 27, 2019 | 3.220 | 3.500 | 3.120 | 3.250 | 1,336,201 | +0.24(+7.97%) |
Mar 26, 2019 | 2.990 | 3.150 | 2.850 | 3.010 | 218,912 | +0.06(+2.03%) |
Mar 25, 2019 | 2.810 | 2.960 | 2.740 | 2.950 | 97,874 | +0.10(+3.51%) |
Mar 22, 2019 | 2.750 | 2.900 | 2.700 | 2.850 | 121,000 | +0.10(+3.64%) |
Mar 21, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 23,452 | -0.02(-0.72%) |
Mar 20, 2019 | 2.770 | 2.770 | 2.700 | 2.770 | 36,756 | +0.03(+1.09%) |
Mar 19, 2019 | 2.850 | 2.900 | 2.740 | 2.740 | 175,019 | -0.06(-2.14%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.714 | 2.800 | 54,399 | +0.07(+2.56%) |
Mar 15, 2019 | 2.800 | 2.850 | 2.730 | 2.730 | 235,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.590 | 2.750 | 287,932 | +0.03(+1.10%) |
Mar 13, 2019 | 2.350 | 2.750 | 2.350 | 2.720 | 2,126,797 | +0.37(+15.74%) |
Mar 12, 2019 | 2.050 | 2.350 | 2.050 | 2.350 | 2,568,940 | +0.37(+18.69%) |
Mar 11, 2019 | 1.950 | 2.000 | 1.950 | 1.980 | 354,843 | +0.08(+4.21%) |
Mar 08, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 115,200 | -0.05(-2.56%) |
Mar 07, 2019 | 1.900 | 1.950 | 1.900 | 1.950 | 4,200 | +0.00(+0.00%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.920 | 1.950 | 20,101 | +0.03(+1.56%) |
Mar 05, 2019 | 1.950 | 1.950 | 1.920 | 1.920 | 7,500 | -0.03(-1.54%) |
Mar 04, 2019 | 1.950 | 1.980 | 1.950 | 1.950 | 10,980 | +0.00(+0.00%) |