Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.970 | 2.995 | 2.840 | 2.890 | 383,000 | -0.15(-4.93%) |
May 30, 2019 | 3.070 | 3.090 | 2.935 | 3.040 | 353,175 | -0.02(-0.65%) |
May 29, 2019 | 3.160 | 3.210 | 3.000 | 3.060 | 339,297 | -0.11(-3.47%) |
May 28, 2019 | 3.290 | 3.430 | 3.160 | 3.170 | 316,934 | -0.13(-3.94%) |
May 24, 2019 | 3.620 | 3.620 | 3.220 | 3.300 | 443,900 | -0.26(-7.30%) |
May 23, 2019 | 3.620 | 3.940 | 3.330 | 3.560 | 916,768 | -0.04(-0.97%) |
May 22, 2019 | 3.730 | 3.850 | 3.570 | 3.595 | 468,893 | -0.10(-2.84%) |
May 21, 2019 | 3.480 | 3.950 | 3.450 | 3.700 | 763,592 | +0.28(+8.19%) |
May 20, 2019 | 3.410 | 3.650 | 3.380 | 3.420 | 935,231 | -0.05(-1.44%) |
May 17, 2019 | 3.420 | 3.490 | 3.400 | 3.470 | 199,300 | +0.02(+0.58%) |
May 16, 2019 | 3.420 | 3.570 | 3.350 | 3.450 | 602,985 | +0.00(+0.00%) |
May 15, 2019 | 3.100 | 3.550 | 3.070 | 3.450 | 1,016,522 | +0.30(+9.52%) |
May 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 348,207 | +0.08(+2.61%) |
May 13, 2019 | 3.060 | 3.100 | 2.910 | 3.070 | 373,382 | -0.03(-0.97%) |
May 10, 2019 | 3.000 | 3.140 | 2.990 | 3.100 | 307,700 | +0.03(+0.98%) |
May 09, 2019 | 3.000 | 3.090 | 2.910 | 3.070 | 362,185 | +0.02(+0.66%) |
May 08, 2019 | 3.120 | 3.170 | 2.990 | 3.050 | 355,276 | -0.06(-1.93%) |
May 07, 2019 | 3.160 | 3.180 | 3.070 | 3.110 | 271,697 | -0.06(-1.89%) |
May 06, 2019 | 3.150 | 3.220 | 3.100 | 3.170 | 273,390 | +0.02(+0.63%) |
May 03, 2019 | 3.140 | 3.190 | 3.100 | 3.150 | 317,400 | +0.06(+1.94%) |
May 02, 2019 | 3.070 | 3.160 | 3.040 | 3.090 | 240,157 | +0.03(+0.98%) |
May 01, 2019 | 3.000 | 3.090 | 2.940 | 3.060 | 239,000 | +0.09(+3.03%) |
Apr 30, 2019 | 3.100 | 3.160 | 2.920 | 2.970 | 377,196 | -0.13(-4.19%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.050 | 3.100 | 306,289 | -0.04(-1.27%) |
Apr 26, 2019 | 2.940 | 3.240 | 2.916 | 3.140 | 543,900 | +0.20(+6.80%) |
Apr 25, 2019 | 2.930 | 2.974 | 2.860 | 2.940 | 164,215 | -0.01(-0.34%) |
Apr 24, 2019 | 2.950 | 2.970 | 2.850 | 2.950 | 212,563 | +0.02(+0.68%) |
Apr 23, 2019 | 2.800 | 2.960 | 2.770 | 2.930 | 409,104 | +0.14(+5.02%) |
Apr 22, 2019 | 2.910 | 2.920 | 2.750 | 2.790 | 245,411 | -0.10(-3.46%) |
Apr 18, 2019 | 2.980 | 2.980 | 2.820 | 2.890 | 227,800 | -0.06(-2.03%) |
Apr 17, 2019 | 2.850 | 2.950 | 2.790 | 2.950 | 486,186 | +0.11(+3.87%) |
Apr 16, 2019 | 2.880 | 2.880 | 2.720 | 2.840 | 363,224 | -0.04(-1.39%) |
Apr 15, 2019 | 2.910 | 3.090 | 2.800 | 2.880 | 271,018 | -0.06(-2.04%) |
Apr 12, 2019 | 2.960 | 2.960 | 2.820 | 2.940 | 380,100 | +0.01(+0.34%) |
Apr 11, 2019 | 2.790 | 2.940 | 2.730 | 2.930 | 399,112 | +0.15(+5.40%) |
Apr 10, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 303,279 | +0.03(+1.09%) |
Apr 09, 2019 | 2.810 | 2.880 | 2.730 | 2.750 | 339,904 | -0.06(-2.14%) |
Apr 08, 2019 | 3.010 | 3.030 | 2.750 | 2.810 | 419,260 | -0.20(-6.64%) |
Apr 05, 2019 | 2.900 | 3.030 | 2.830 | 3.010 | 302,000 | +0.12(+4.15%) |
Apr 04, 2019 | 2.910 | 2.920 | 2.815 | 2.890 | 203,214 | -0.03(-1.03%) |
Apr 03, 2019 | 3.000 | 3.030 | 2.900 | 2.920 | 336,167 | -0.06(-2.01%) |
Apr 02, 2019 | 2.960 | 3.020 | 2.900 | 2.980 | 330,908 | +0.01(+0.34%) |
Apr 01, 2019 | 3.060 | 3.070 | 2.860 | 2.970 | 355,213 | -0.08(-2.62%) |
Mar 29, 2019 | 3.060 | 3.110 | 3.000 | 3.050 | 422,100 | -0.06(-1.93%) |
Mar 28, 2019 | 3.220 | 3.220 | 3.040 | 3.110 | 494,453 | -0.12(-3.72%) |
Mar 27, 2019 | 3.360 | 3.360 | 3.050 | 3.230 | 513,244 | -0.12(-3.58%) |
Mar 26, 2019 | 3.550 | 4.000 | 3.100 | 3.350 | 1,444,196 | -0.07(-2.05%) |
Mar 25, 2019 | 3.090 | 3.420 | 2.980 | 3.420 | 970,650 | +0.34(+11.04%) |
Mar 22, 2019 | 3.150 | 3.190 | 3.010 | 3.080 | 335,900 | -0.02(-0.65%) |
Mar 21, 2019 | 2.930 | 3.180 | 2.930 | 3.100 | 758,242 | +0.14(+4.73%) |
Mar 20, 2019 | 2.950 | 3.020 | 2.880 | 2.960 | 216,406 | +0.01(+0.34%) |
Mar 19, 2019 | 3.030 | 3.050 | 2.940 | 2.950 | 296,457 | -0.07(-2.32%) |
Mar 18, 2019 | 3.000 | 3.050 | 2.960 | 3.020 | 166,753 | +0.01(+0.33%) |
Mar 15, 2019 | 2.990 | 3.050 | 2.940 | 3.010 | 171,800 | +0.04(+1.35%) |
Mar 14, 2019 | 3.050 | 3.100 | 2.920 | 2.970 | 268,745 | -0.06(-1.98%) |
Mar 13, 2019 | 2.950 | 3.100 | 2.830 | 3.030 | 459,348 | +0.09(+3.06%) |
Mar 12, 2019 | 3.050 | 3.070 | 2.910 | 2.940 | 213,851 | -0.09(-2.97%) |
Mar 11, 2019 | 3.000 | 3.110 | 2.950 | 3.030 | 392,748 | +0.20(+7.07%) |
Mar 08, 2019 | 2.860 | 3.000 | 2.730 | 2.830 | 358,700 | -0.11(-3.74%) |
Mar 07, 2019 | 2.980 | 3.058 | 2.809 | 2.940 | 245,624 | -0.07(-2.33%) |
Mar 06, 2019 | 2.990 | 3.120 | 2.650 | 3.010 | 671,730 | +0.06(+2.03%) |
Mar 05, 2019 | 2.650 | 2.990 | 2.560 | 2.950 | 947,560 | +0.36(+13.90%) |
Mar 04, 2019 | 2.490 | 2.640 | 2.210 | 2.590 | 1,161,044 | +0.31(+13.60%) |