Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.518 | 2.530 | 2.518 | 2.520 | 3,100 | +0.01(+0.40%) |
May 30, 2019 | 2.510 | 2.570 | 2.360 | 2.510 | 8,079 | -0.04(-1.57%) |
May 29, 2019 | 2.540 | 2.580 | 2.500 | 2.550 | 6,636 | -0.03(-1.16%) |
May 28, 2019 | 2.610 | 2.610 | 2.530 | 2.580 | 6,651 | -0.01(-0.39%) |
May 24, 2019 | 2.590 | 2.660 | 2.470 | 2.590 | 24,400 | -0.01(-0.38%) |
May 23, 2019 | 2.630 | 2.700 | 2.550 | 2.600 | 7,936 | -0.03(-1.14%) |
May 22, 2019 | 2.510 | 2.670 | 2.510 | 2.630 | 12,587 | +0.07(+2.73%) |
May 21, 2019 | 2.430 | 2.610 | 2.415 | 2.560 | 18,339 | +0.12(+4.92%) |
May 20, 2019 | 2.300 | 2.490 | 2.240 | 2.440 | 8,401 | +0.11(+4.72%) |
May 17, 2019 | 2.440 | 2.451 | 2.160 | 2.330 | 140,900 | -0.05(-2.10%) |
May 16, 2019 | 2.690 | 2.690 | 2.370 | 2.380 | 56,491 | -0.36(-13.14%) |
May 15, 2019 | 2.780 | 2.780 | 2.640 | 2.740 | 39,819 | -0.03(-1.08%) |
May 14, 2019 | 2.860 | 2.877 | 2.753 | 2.770 | 25,084 | -0.13(-4.48%) |
May 13, 2019 | 2.910 | 2.966 | 2.840 | 2.900 | 15,605 | -0.03(-1.02%) |
May 10, 2019 | 2.930 | 2.950 | 2.860 | 2.930 | 22,600 | +0.02(+0.69%) |
May 09, 2019 | 2.820 | 2.910 | 2.820 | 2.910 | 6,869 | +0.03(+1.04%) |
May 08, 2019 | 2.910 | 2.920 | 2.834 | 2.880 | 9,042 | +0.00(+0.00%) |
May 07, 2019 | 3.000 | 3.000 | 2.780 | 2.880 | 36,035 | -0.13(-4.32%) |
May 06, 2019 | 2.940 | 3.070 | 2.940 | 3.010 | 4,787 | +0.00(+0.17%) |
May 03, 2019 | 2.970 | 3.044 | 2.950 | 3.005 | 18,400 | +0.05(+1.86%) |
May 02, 2019 | 2.900 | 2.989 | 2.881 | 2.950 | 14,581 | +0.08(+2.79%) |
May 01, 2019 | 2.900 | 2.900 | 2.840 | 2.870 | 26,949 | -0.06(-2.05%) |
Apr 30, 2019 | 2.950 | 3.040 | 2.920 | 2.930 | 11,018 | -0.03(-1.01%) |
Apr 29, 2019 | 3.000 | 3.040 | 2.890 | 2.960 | 15,248 | -0.03(-1.00%) |
Apr 26, 2019 | 3.030 | 3.040 | 2.950 | 2.990 | 38,300 | -0.01(-0.33%) |
Apr 25, 2019 | 3.020 | 3.070 | 3.000 | 3.000 | 13,038 | -0.06(-1.96%) |
Apr 24, 2019 | 3.020 | 3.120 | 2.970 | 3.060 | 19,049 | +0.00(+0.00%) |
Apr 23, 2019 | 3.080 | 3.100 | 3.050 | 3.060 | 13,354 | -0.04(-1.29%) |
Apr 22, 2019 | 3.250 | 3.260 | 2.955 | 3.100 | 78,836 | -0.21(-6.34%) |
Apr 18, 2019 | 3.280 | 3.350 | 3.280 | 3.310 | 28,400 | -0.01(-0.30%) |
Apr 17, 2019 | 3.220 | 3.400 | 3.220 | 3.320 | 41,053 | +0.07(+2.15%) |
Apr 16, 2019 | 3.220 | 3.270 | 3.090 | 3.250 | 98,865 | +0.01(+0.31%) |
Apr 15, 2019 | 3.250 | 3.260 | 3.201 | 3.240 | 13,475 | -0.01(-0.31%) |
Apr 12, 2019 | 3.250 | 3.290 | 3.236 | 3.250 | 12,000 | +0.01(+0.31%) |
Apr 11, 2019 | 3.270 | 3.299 | 3.220 | 3.240 | 11,610 | -0.05(-1.51%) |
Apr 10, 2019 | 3.210 | 3.315 | 3.181 | 3.290 | 19,757 | +0.06(+1.84%) |
Apr 09, 2019 | 3.260 | 3.299 | 3.181 | 3.230 | 27,601 | -0.06(-1.81%) |
Apr 08, 2019 | 3.319 | 3.349 | 3.290 | 3.290 | 32,926 | -0.06(-1.78%) |
Apr 05, 2019 | 3.458 | 3.458 | 3.230 | 3.349 | 56,922 | -0.09(-2.59%) |
Apr 04, 2019 | 3.270 | 3.438 | 3.260 | 3.438 | 25,652 | +0.18(+5.47%) |
Apr 03, 2019 | 3.260 | 3.309 | 3.171 | 3.260 | 63,402 | +0.06(+1.86%) |
Apr 02, 2019 | 3.171 | 3.230 | 2.992 | 3.200 | 242,147 | -0.27(-7.71%) |
Apr 01, 2019 | 3.448 | 3.537 | 3.416 | 3.468 | 110,564 | +0.07(+2.04%) |
Mar 29, 2019 | 3.389 | 3.458 | 3.137 | 3.399 | 89,016 | -0.10(-2.83%) |
Mar 28, 2019 | 3.448 | 3.557 | 3.428 | 3.498 | 51,309 | +0.04(+1.15%) |
Mar 27, 2019 | 3.072 | 3.498 | 3.072 | 3.458 | 103,045 | +0.42(+13.68%) |
Mar 26, 2019 | 3.121 | 3.131 | 3.032 | 3.042 | 33,014 | -0.03(-0.97%) |
Mar 25, 2019 | 3.260 | 3.260 | 2.963 | 3.072 | 49,919 | -0.11(-3.43%) |
Mar 22, 2019 | 3.091 | 3.339 | 3.042 | 3.181 | 101,935 | +0.10(+3.22%) |
Mar 21, 2019 | 2.953 | 3.141 | 2.953 | 3.081 | 28,391 | +0.13(+4.36%) |
Mar 20, 2019 | 3.121 | 3.121 | 2.854 | 2.953 | 81,305 | -0.16(-5.10%) |
Mar 19, 2019 | 3.369 | 3.418 | 3.081 | 3.111 | 88,995 | -0.18(-5.42%) |
Mar 18, 2019 | 3.329 | 3.390 | 3.290 | 3.290 | 20,300 | -0.05(-1.48%) |
Mar 15, 2019 | 3.607 | 3.617 | 3.290 | 3.339 | 100,421 | -0.28(-7.67%) |
Mar 14, 2019 | 3.587 | 3.636 | 3.587 | 3.617 | 30,700 | +0.05(+1.39%) |
Mar 13, 2019 | 3.527 | 3.567 | 3.452 | 3.567 | 26,260 | +0.04(+1.12%) |
Mar 12, 2019 | 3.478 | 3.557 | 3.443 | 3.527 | 44,178 | +0.01(+0.28%) |
Mar 11, 2019 | 3.577 | 3.735 | 3.517 | 3.517 | 30,604 | -0.10(-2.74%) |
Mar 08, 2019 | 3.488 | 3.646 | 3.468 | 3.617 | 33,709 | +0.13(+3.69%) |
Mar 07, 2019 | 3.725 | 3.725 | 3.433 | 3.488 | 88,049 | -0.22(-5.88%) |
Mar 06, 2019 | 3.617 | 3.745 | 3.597 | 3.706 | 61,690 | +0.06(+1.63%) |
Mar 05, 2019 | 3.478 | 3.656 | 3.424 | 3.646 | 23,139 | +0.15(+4.25%) |
Mar 04, 2019 | 3.577 | 3.577 | 3.369 | 3.498 | 38,183 | -0.10(-2.76%) |