Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.830 | 2.930 | 2.780 | 2.930 | 2,609,100 | +0.11(+3.90%) |
May 30, 2019 | 2.830 | 2.880 | 2.790 | 2.820 | 1,564,854 | +0.00(+0.00%) |
May 29, 2019 | 2.890 | 2.910 | 2.720 | 2.820 | 2,476,318 | -0.07(-2.42%) |
May 28, 2019 | 2.960 | 3.090 | 2.890 | 2.890 | 4,716,480 | -0.11(-3.76%) |
May 24, 2019 | 2.920 | 3.030 | 2.880 | 3.003 | 4,455,000 | +0.08(+2.84%) |
May 23, 2019 | 2.760 | 2.950 | 2.760 | 2.920 | 2,731,157 | +0.09(+3.18%) |
May 22, 2019 | 2.950 | 2.950 | 2.740 | 2.830 | 3,951,108 | -0.15(-4.87%) |
May 21, 2019 | 2.910 | 3.040 | 2.910 | 2.975 | 9,905,954 | +0.08(+2.59%) |
May 20, 2019 | 2.680 | 2.900 | 2.670 | 2.900 | 5,094,154 | +0.23(+8.61%) |
May 17, 2019 | 2.610 | 2.750 | 2.600 | 2.670 | 3,625,000 | +0.07(+2.69%) |
May 16, 2019 | 2.550 | 2.670 | 2.520 | 2.600 | 3,363,940 | +0.04(+1.36%) |
May 15, 2019 | 2.490 | 2.640 | 2.480 | 2.565 | 3,689,150 | +0.07(+3.01%) |
May 14, 2019 | 2.460 | 2.500 | 2.420 | 2.490 | 993,234 | +0.03(+1.22%) |
May 13, 2019 | 2.530 | 2.540 | 2.410 | 2.460 | 1,614,241 | -0.09(-3.55%) |
May 10, 2019 | 2.590 | 2.590 | 2.361 | 2.550 | 2,744,100 | +0.00(+0.02%) |
May 09, 2019 | 2.410 | 2.560 | 2.380 | 2.550 | 3,395,225 | +0.14(+5.81%) |
May 08, 2019 | 2.290 | 2.440 | 2.280 | 2.410 | 1,680,660 | +0.11(+4.78%) |
May 07, 2019 | 2.310 | 2.330 | 2.280 | 2.300 | 698,722 | -0.03(-1.29%) |
May 06, 2019 | 2.320 | 2.390 | 2.280 | 2.330 | 786,270 | -0.04(-1.69%) |
May 03, 2019 | 2.360 | 2.390 | 2.350 | 2.370 | 462,300 | +0.00(+0.00%) |
May 02, 2019 | 2.380 | 2.380 | 2.330 | 2.370 | 521,336 | -0.01(-0.63%) |
May 01, 2019 | 2.400 | 2.440 | 2.340 | 2.385 | 788,541 | -0.02(-0.63%) |
Apr 30, 2019 | 2.390 | 2.420 | 2.370 | 2.400 | 472,689 | +0.03(+1.27%) |
Apr 29, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 600,644 | +0.04(+1.72%) |
Apr 26, 2019 | 2.280 | 2.370 | 2.270 | 2.330 | 1,163,800 | +0.05(+2.19%) |
Apr 25, 2019 | 2.300 | 2.320 | 2.260 | 2.280 | 1,464,815 | -0.05(-2.15%) |
Apr 24, 2019 | 2.400 | 2.470 | 2.320 | 2.330 | 1,979,374 | -0.05(-2.31%) |
Apr 23, 2019 | 2.430 | 2.430 | 2.300 | 2.385 | 2,835,488 | -0.05(-1.85%) |
Apr 22, 2019 | 2.550 | 2.580 | 2.390 | 2.430 | 3,496,185 | -0.14(-5.45%) |
Apr 18, 2019 | 2.640 | 2.650 | 2.560 | 2.570 | 2,171,400 | -0.04(-1.53%) |
Apr 17, 2019 | 2.520 | 2.680 | 2.500 | 2.610 | 8,261,065 | +0.10(+3.98%) |
Apr 16, 2019 | 2.520 | 2.540 | 2.465 | 2.510 | 870,100 | +0.00(+0.00%) |
Apr 15, 2019 | 2.570 | 2.570 | 2.510 | 2.510 | 1,310,075 | -0.06(-2.33%) |
Apr 12, 2019 | 2.570 | 2.580 | 2.550 | 2.570 | 898,200 | +0.00(+0.00%) |
Apr 11, 2019 | 2.610 | 2.620 | 2.550 | 2.570 | 634,823 | -0.04(-1.53%) |
Apr 10, 2019 | 2.605 | 2.610 | 2.580 | 2.610 | 436,888 | +0.01(+0.38%) |
Apr 09, 2019 | 2.610 | 2.610 | 2.570 | 2.600 | 529,381 | -0.01(-0.38%) |
Apr 08, 2019 | 2.670 | 2.670 | 2.590 | 2.610 | 755,673 | -0.06(-2.25%) |
Apr 05, 2019 | 2.730 | 2.740 | 2.660 | 2.670 | 1,171,500 | -0.06(-2.20%) |
Apr 04, 2019 | 2.630 | 2.750 | 2.620 | 2.730 | 4,155,282 | +0.10(+4.00%) |
Apr 03, 2019 | 2.560 | 2.630 | 2.520 | 2.625 | 1,814,723 | +0.06(+2.54%) |
Apr 02, 2019 | 2.595 | 2.620 | 2.510 | 2.560 | 3,627,775 | -0.05(-1.92%) |
Apr 01, 2019 | 2.690 | 2.690 | 2.550 | 2.610 | 1,490,943 | -0.08(-2.97%) |
Mar 29, 2019 | 2.770 | 2.780 | 2.640 | 2.690 | 2,821,800 | -0.11(-3.93%) |
Mar 28, 2019 | 2.820 | 2.920 | 2.770 | 2.800 | 6,296,011 | +0.07(+2.56%) |
Mar 27, 2019 | 2.540 | 2.740 | 2.430 | 2.730 | 6,453,947 | +0.19(+7.48%) |
Mar 26, 2019 | 2.440 | 2.570 | 2.430 | 2.540 | 2,586,592 | +0.10(+4.10%) |
Mar 25, 2019 | 2.450 | 2.460 | 2.390 | 2.440 | 1,846,736 | -0.03(-1.21%) |
Mar 22, 2019 | 2.480 | 2.530 | 2.420 | 2.470 | 1,495,400 | -0.06(-2.37%) |
Mar 21, 2019 | 2.485 | 2.530 | 2.390 | 2.530 | 2,713,125 | +0.05(+2.02%) |
Mar 20, 2019 | 2.490 | 2.500 | 2.440 | 2.480 | 1,279,619 | -0.02(-0.80%) |
Mar 19, 2019 | 2.580 | 2.590 | 2.480 | 2.500 | 1,896,230 | -0.06(-2.34%) |
Mar 18, 2019 | 2.565 | 2.590 | 2.550 | 2.560 | 792,012 | -0.04(-1.54%) |
Mar 15, 2019 | 2.640 | 2.650 | 2.600 | 2.600 | 1,157,400 | -0.03(-1.14%) |
Mar 14, 2019 | 2.610 | 2.680 | 2.580 | 2.630 | 3,270,271 | +0.05(+1.94%) |
Mar 13, 2019 | 2.510 | 2.600 | 2.470 | 2.580 | 2,541,802 | +0.06(+2.38%) |
Mar 12, 2019 | 2.540 | 2.570 | 2.450 | 2.520 | 2,703,147 | -0.02(-0.79%) |
Mar 11, 2019 | 2.565 | 2.580 | 2.520 | 2.540 | 1,881,454 | -0.02(-0.78%) |
Mar 08, 2019 | 2.610 | 2.620 | 2.520 | 2.560 | 1,677,800 | -0.05(-1.92%) |
Mar 07, 2019 | 2.630 | 2.640 | 2.590 | 2.610 | 856,820 | -0.04(-1.51%) |
Mar 06, 2019 | 2.665 | 2.740 | 2.620 | 2.650 | 3,873,699 | -0.06(-2.21%) |
Mar 05, 2019 | 2.680 | 2.750 | 2.670 | 2.710 | 3,345,469 | +0.03(+1.12%) |
Mar 04, 2019 | 2.590 | 2.690 | 2.570 | 2.680 | 2,766,684 | +0.06(+2.29%) |