Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.650 | 2.724 | 2.650 | 2.691 | 9,010,993 | +0.07(+2.51%) |
May 30, 2019 | 2.584 | 2.642 | 2.551 | 2.625 | 7,672,168 | +0.00(+0.00%) |
May 29, 2019 | 2.658 | 2.667 | 2.609 | 2.625 | 6,721,914 | -0.02(-0.62%) |
May 28, 2019 | 2.576 | 2.642 | 2.560 | 2.642 | 8,351,304 | +0.06(+2.23%) |
May 24, 2019 | 2.576 | 2.617 | 2.560 | 2.584 | 6,023,246 | +0.02(+0.64%) |
May 23, 2019 | 2.576 | 2.642 | 2.568 | 2.568 | 6,788,986 | +0.02(+0.65%) |
May 22, 2019 | 2.584 | 2.584 | 2.543 | 2.551 | 4,362,817 | -0.03(-1.27%) |
May 21, 2019 | 2.592 | 2.592 | 2.551 | 2.584 | 6,796,665 | -0.02(-0.63%) |
May 20, 2019 | 2.584 | 2.642 | 2.568 | 2.601 | 6,143,892 | +0.00(+0.00%) |
May 17, 2019 | 2.551 | 2.609 | 2.518 | 2.601 | 8,628,973 | +0.02(+0.96%) |
May 16, 2019 | 2.592 | 2.601 | 2.539 | 2.576 | 11,406,580 | -0.03(-1.26%) |
May 15, 2019 | 2.576 | 2.625 | 2.574 | 2.609 | 7,586,906 | +0.03(+1.28%) |
May 14, 2019 | 2.584 | 2.609 | 2.527 | 2.576 | 6,116,692 | -0.02(-0.95%) |
May 13, 2019 | 2.543 | 2.617 | 2.518 | 2.601 | 11,232,053 | +0.09(+3.61%) |
May 10, 2019 | 2.543 | 2.547 | 2.502 | 2.510 | 8,729,703 | -0.02(-0.97%) |
May 09, 2019 | 2.551 | 2.601 | 2.535 | 2.535 | 9,769,918 | -0.02(-0.96%) |
May 08, 2019 | 2.601 | 2.716 | 2.518 | 2.560 | 24,022,230 | +0.04(+1.63%) |
May 07, 2019 | 2.518 | 2.551 | 2.485 | 2.518 | 15,525,991 | -0.01(-0.33%) |
May 06, 2019 | 2.510 | 2.565 | 2.502 | 2.527 | 6,267,613 | +0.00(+0.00%) |
May 03, 2019 | 2.535 | 2.576 | 2.510 | 2.527 | 9,114,396 | +0.02(+0.66%) |
May 02, 2019 | 2.527 | 2.541 | 2.469 | 2.510 | 10,409,833 | -0.01(-0.33%) |
May 01, 2019 | 2.617 | 2.617 | 2.502 | 2.518 | 17,017,066 | -0.10(-3.77%) |
Apr 30, 2019 | 2.642 | 2.683 | 2.617 | 2.617 | 15,824,726 | -0.02(-0.63%) |
Apr 29, 2019 | 2.675 | 2.691 | 2.625 | 2.634 | 8,412,798 | -0.07(-2.74%) |
Apr 26, 2019 | 2.642 | 2.724 | 2.642 | 2.708 | 11,689,746 | +0.08(+3.13%) |
Apr 25, 2019 | 2.675 | 2.691 | 2.592 | 2.625 | 12,609,916 | -0.04(-1.54%) |
Apr 24, 2019 | 2.617 | 2.691 | 2.592 | 2.667 | 12,016,875 | +0.07(+2.86%) |
Apr 23, 2019 | 2.551 | 2.658 | 2.551 | 2.592 | 10,530,165 | -0.02(-0.63%) |
Apr 22, 2019 | 2.658 | 2.675 | 2.592 | 2.609 | 8,599,925 | -0.05(-1.86%) |
Apr 18, 2019 | 2.749 | 2.765 | 2.642 | 2.658 | 12,289,143 | -0.11(-3.87%) |
Apr 17, 2019 | 2.848 | 2.864 | 2.741 | 2.765 | 11,027,559 | -0.08(-2.89%) |
Apr 16, 2019 | 2.806 | 2.864 | 2.798 | 2.848 | 8,174,366 | -0.03(-1.14%) |
Apr 15, 2019 | 2.823 | 2.897 | 2.810 | 2.880 | 7,968,144 | +0.02(+0.86%) |
Apr 12, 2019 | 2.880 | 2.897 | 2.839 | 2.856 | 9,650,851 | +0.00(+0.00%) |
Apr 11, 2019 | 2.839 | 2.929 | 2.831 | 2.856 | 10,425,745 | -0.04(-1.42%) |
Apr 10, 2019 | 2.938 | 2.979 | 2.897 | 2.897 | 7,121,427 | -0.07(-2.22%) |
Apr 09, 2019 | 2.946 | 2.963 | 2.913 | 2.963 | 6,778,185 | +0.04(+1.41%) |
Apr 08, 2019 | 2.922 | 2.946 | 2.889 | 2.922 | 9,961,078 | +0.04(+1.43%) |
Apr 05, 2019 | 2.864 | 2.897 | 2.823 | 2.880 | 10,288,522 | +0.02(+0.86%) |
Apr 04, 2019 | 2.741 | 2.872 | 2.716 | 2.856 | 9,133,272 | +0.07(+2.36%) |
Apr 03, 2019 | 2.765 | 2.827 | 2.741 | 2.790 | 13,763,230 | +0.02(+0.89%) |
Apr 02, 2019 | 2.757 | 2.798 | 2.741 | 2.765 | 9,276,841 | +0.02(+0.60%) |
Apr 01, 2019 | 2.848 | 2.864 | 2.716 | 2.749 | 11,637,513 | -0.08(-2.91%) |
Mar 29, 2019 | 2.848 | 2.889 | 2.815 | 2.831 | 11,211,979 | +0.01(+0.29%) |
Mar 28, 2019 | 2.872 | 2.872 | 2.773 | 2.823 | 10,652,014 | -0.09(-3.11%) |
Mar 27, 2019 | 2.963 | 2.979 | 2.913 | 2.913 | 11,819,305 | -0.06(-1.94%) |
Mar 26, 2019 | 2.938 | 2.996 | 2.922 | 2.971 | 8,663,872 | -0.01(-0.28%) |
Mar 25, 2019 | 2.880 | 2.996 | 2.880 | 2.979 | 13,459,810 | +0.12(+4.02%) |
Mar 22, 2019 | 2.839 | 2.889 | 2.819 | 2.864 | 12,090,113 | +0.02(+0.58%) |
Mar 21, 2019 | 2.823 | 2.856 | 2.765 | 2.848 | 11,915,085 | +0.02(+0.87%) |
Mar 20, 2019 | 2.724 | 2.848 | 2.669 | 2.823 | 13,388,882 | +0.09(+3.31%) |
Mar 19, 2019 | 2.757 | 2.773 | 2.708 | 2.732 | 8,823,257 | +0.01(+0.30%) |
Mar 18, 2019 | 2.798 | 2.815 | 2.716 | 2.724 | 10,460,082 | -0.06(-2.07%) |
Mar 15, 2019 | 2.798 | 2.815 | 2.708 | 2.782 | 24,602,344 | +0.02(+0.60%) |
Mar 14, 2019 | 2.765 | 2.794 | 2.741 | 2.765 | 8,246,268 | -0.07(-2.61%) |
Mar 13, 2019 | 2.880 | 2.922 | 2.823 | 2.839 | 12,487,129 | -0.01(-0.29%) |
Mar 12, 2019 | 2.773 | 2.864 | 2.765 | 2.848 | 13,120,120 | +0.10(+3.59%) |
Mar 11, 2019 | 2.765 | 2.773 | 2.691 | 2.749 | 12,248,487 | -0.02(-0.60%) |
Mar 08, 2019 | 2.667 | 2.782 | 2.642 | 2.765 | 15,827,318 | +0.18(+7.01%) |
Mar 07, 2019 | 2.601 | 2.650 | 2.576 | 2.584 | 13,533,005 | -0.02(-0.95%) |
Mar 06, 2019 | 2.691 | 2.708 | 2.609 | 2.609 | 10,162,333 | -0.07(-2.46%) |
Mar 05, 2019 | 2.667 | 2.699 | 2.625 | 2.675 | 10,897,019 | +0.01(+0.31%) |
Mar 04, 2019 | 2.625 | 2.699 | 2.568 | 2.667 | 28,179,980 | +0.02(+0.93%) |