Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 3.100 | 2.920 | 3.020 | 4,900 | +0.20(+7.09%) |
May 30, 2019 | 3.000 | 3.030 | 2.820 | 2.820 | 10,297 | -0.23(-7.54%) |
May 29, 2019 | 3.050 | 3.050 | 3.040 | 3.050 | 1,483 | -0.10(-3.17%) |
May 28, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 820 | +0.01(+0.32%) |
May 24, 2019 | 3.150 | 3.150 | 3.130 | 3.140 | 2,300 | -0.01(-0.32%) |
May 23, 2019 | 3.150 | 3.150 | 3.090 | 3.150 | 4,333 | +0.05(+1.61%) |
May 22, 2019 | 3.240 | 3.264 | 3.100 | 3.100 | 4,094 | -0.13(-4.16%) |
May 21, 2019 | 3.255 | 3.255 | 3.169 | 3.235 | 1,002 | +0.10(+3.12%) |
May 20, 2019 | 3.080 | 3.200 | 3.000 | 3.136 | 3,626 | +0.14(+4.55%) |
May 17, 2019 | 3.220 | 3.220 | 2.990 | 3.000 | 4,300 | -0.25(-7.69%) |
May 16, 2019 | 3.130 | 3.250 | 3.100 | 3.250 | 4,890 | +0.12(+3.83%) |
May 15, 2019 | 3.005 | 3.170 | 3.005 | 3.130 | 6,730 | +0.07(+2.29%) |
May 14, 2019 | 3.520 | 3.520 | 2.990 | 3.060 | 17,166 | -0.31(-9.20%) |
May 13, 2019 | 3.330 | 3.370 | 2.980 | 3.370 | 4,131 | -0.06(-1.76%) |
May 10, 2019 | 3.317 | 3.450 | 3.317 | 3.430 | 1,200 | -0.02(-0.57%) |
May 09, 2019 | 3.420 | 3.450 | 3.077 | 3.450 | 5,198 | +0.02(+0.58%) |
May 08, 2019 | 3.470 | 3.470 | 3.348 | 3.430 | 7,074 | +0.20(+6.19%) |
May 07, 2019 | 3.460 | 3.460 | 3.150 | 3.230 | 1,737 | -0.18(-5.28%) |
May 06, 2019 | 3.498 | 3.498 | 3.376 | 3.410 | 2,136 | -0.10(-2.85%) |
May 03, 2019 | 3.266 | 3.510 | 3.266 | 3.510 | 7,500 | +0.08(+2.33%) |
May 02, 2019 | 3.350 | 3.430 | 3.258 | 3.430 | 3,231 | +0.00(+0.00%) |
May 01, 2019 | 3.400 | 3.440 | 3.278 | 3.430 | 7,421 | +0.07(+2.08%) |
Apr 30, 2019 | 3.160 | 3.450 | 3.137 | 3.360 | 30,402 | +0.25(+8.04%) |
Apr 29, 2019 | 3.170 | 3.300 | 3.080 | 3.110 | 18,157 | -0.10(-3.12%) |
Apr 26, 2019 | 3.000 | 3.210 | 2.986 | 3.210 | 5,000 | +0.21(+7.00%) |
Apr 25, 2019 | 3.220 | 3.220 | 2.990 | 3.000 | 2,227 | -0.05(-1.64%) |
Apr 24, 2019 | 3.050 | 3.050 | 3.050 | 3.050 | 768 | +0.00(+0.00%) |
Apr 23, 2019 | 3.190 | 3.240 | 3.050 | 3.050 | 11,100 | -0.08(-2.56%) |
Apr 22, 2019 | 3.120 | 3.154 | 3.120 | 3.130 | 3,333 | +0.01(+0.32%) |
Apr 18, 2019 | 3.249 | 3.250 | 3.120 | 3.120 | 1,200 | -0.13(-4.00%) |
Apr 17, 2019 | 3.270 | 3.270 | 3.200 | 3.250 | 922 | +0.12(+3.83%) |
Apr 16, 2019 | 3.140 | 3.294 | 3.130 | 3.130 | 6,534 | -0.01(-0.32%) |
Apr 15, 2019 | 3.060 | 3.240 | 3.025 | 3.140 | 10,627 | +0.07(+2.28%) |
Apr 12, 2019 | 3.310 | 3.400 | 3.070 | 3.070 | 7,300 | -0.20(-5.97%) |
Apr 11, 2019 | 3.220 | 3.283 | 3.220 | 3.265 | 1,670 | +0.04(+1.40%) |
Apr 10, 2019 | 3.250 | 3.450 | 3.220 | 3.220 | 21,589 | -0.08(-2.42%) |
Apr 09, 2019 | 3.270 | 3.340 | 3.115 | 3.300 | 8,989 | +0.05(+1.54%) |
Apr 08, 2019 | 3.220 | 3.250 | 3.124 | 3.250 | 9,062 | +0.06(+1.88%) |
Apr 05, 2019 | 3.080 | 3.190 | 3.039 | 3.190 | 8,400 | +0.10(+3.24%) |
Apr 04, 2019 | 3.060 | 3.090 | 2.970 | 3.090 | 21,418 | +0.07(+2.32%) |
Apr 03, 2019 | 3.155 | 3.155 | 2.960 | 3.020 | 13,596 | -0.16(-5.03%) |
Apr 02, 2019 | 3.010 | 3.220 | 2.830 | 3.180 | 66,324 | +0.16(+5.30%) |
Apr 01, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 68,665 | +0.23(+8.24%) |
Mar 29, 2019 | 2.990 | 2.990 | 2.560 | 2.790 | 24,000 | -0.21(-7.00%) |
Mar 28, 2019 | 2.710 | 3.210 | 2.710 | 3.000 | 68,882 | +0.27(+9.89%) |
Mar 27, 2019 | 2.970 | 2.970 | 2.730 | 2.730 | 14,955 | -0.21(-7.14%) |
Mar 26, 2019 | 3.040 | 3.050 | 2.900 | 2.940 | 12,096 | -0.08(-2.65%) |
Mar 25, 2019 | 2.950 | 3.020 | 2.940 | 3.020 | 10,882 | +0.08(+2.72%) |
Mar 22, 2019 | 3.110 | 3.210 | 2.900 | 2.940 | 25,500 | -0.17(-5.47%) |
Mar 21, 2019 | 3.280 | 3.280 | 3.020 | 3.110 | 9,425 | -0.09(-2.81%) |
Mar 20, 2019 | 3.130 | 3.450 | 3.070 | 3.200 | 17,991 | +0.03(+0.95%) |
Mar 19, 2019 | 3.200 | 3.257 | 3.000 | 3.170 | 26,655 | +0.01(+0.32%) |
Mar 18, 2019 | 3.440 | 3.440 | 3.160 | 3.160 | 29,686 | -0.27(-7.87%) |
Mar 15, 2019 | 3.260 | 3.430 | 3.220 | 3.430 | 6,500 | +0.17(+5.21%) |
Mar 14, 2019 | 3.180 | 3.440 | 3.160 | 3.260 | 8,598 | +0.01(+0.30%) |
Mar 13, 2019 | 3.300 | 3.300 | 3.150 | 3.250 | 8,177 | +0.14(+4.50%) |
Mar 12, 2019 | 3.200 | 3.356 | 3.110 | 3.110 | 27,447 | -0.10(-3.12%) |
Mar 11, 2019 | 3.170 | 3.220 | 3.000 | 3.210 | 14,399 | +0.15(+4.90%) |
Mar 08, 2019 | 3.100 | 3.260 | 3.060 | 3.060 | 10,200 | -0.06(-1.92%) |
Mar 07, 2019 | 3.210 | 3.220 | 3.060 | 3.120 | 13,534 | +0.02(+0.65%) |
Mar 06, 2019 | 3.190 | 3.350 | 3.080 | 3.100 | 28,843 | -0.05(-1.59%) |
Mar 05, 2019 | 3.080 | 3.330 | 3.040 | 3.150 | 30,988 | +0.09(+3.11%) |
Mar 04, 2019 | 3.035 | 3.170 | 2.990 | 3.055 | 34,458 | +0.01(+0.16%) |