Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
May 30, 2019 | 2.720 | 2.750 | 2.660 | 2.750 | 7,006 | +0.03(+1.10%) |
May 29, 2019 | 2.650 | 2.720 | 2.595 | 2.720 | 2,101 | +0.07(+2.64%) |
May 28, 2019 | 2.700 | 2.800 | 2.502 | 2.650 | 28,210 | -0.09(-3.28%) |
May 24, 2019 | 2.830 | 2.834 | 2.500 | 2.740 | 9,800 | -0.08(-2.84%) |
May 23, 2019 | 2.500 | 2.837 | 2.500 | 2.820 | 2,712 | +0.32(+12.80%) |
May 22, 2019 | 2.507 | 2.540 | 2.440 | 2.500 | 4,361 | -0.08(-3.10%) |
May 21, 2019 | 2.580 | 2.580 | 2.580 | 2 | +0.00(+0.00%) | |
May 20, 2019 | 2.580 | 2.580 | 2.580 | 22 | +0.00(+0.00%) | |
May 17, 2019 | 2.580 | 2.580 | 2.580 | 88 | +0.00(+0.00%) | |
May 15, 2019 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 2.540 | 2.580 | 2.430 | 2.580 | 2,785 | +0.00(+0.16%) |
May 13, 2019 | 2.576 | 2.576 | 2.576 | 2.576 | 200 | -0.02(-0.92%) |
May 10, 2019 | 2.608 | 2.608 | 2.430 | 2.600 | 2,700 | -0.03(-1.33%) |
May 09, 2019 | 2.690 | 2.690 | 2.501 | 2.635 | 3,629 | -0.04(-1.31%) |
May 08, 2019 | 2.687 | 2.687 | 2.590 | 2.670 | 1,084 | -0.08(-3.09%) |
May 06, 2019 | 2.755 | 2.755 | 2.755 | 0 | +0.09(+3.57%) | |
May 03, 2019 | 2.640 | 2.670 | 2.640 | 2.660 | 4,600 | +0.04(+1.53%) |
May 02, 2019 | 2.640 | 2.640 | 2.543 | 2.620 | 3,026 | -0.04(-1.41%) |
May 01, 2019 | 2.658 | 2.658 | 2.658 | 2.658 | 331 | +0.10(+3.81%) |
Apr 30, 2019 | 2.619 | 2.624 | 2.560 | 2.560 | 3,914 | -0.10(-3.76%) |
Apr 29, 2019 | 2.630 | 2.707 | 2.600 | 2.660 | 2,891 | +0.00(+0.00%) |
Apr 26, 2019 | 2.737 | 2.737 | 2.618 | 2.660 | 800 | -0.08(-2.83%) |
Apr 25, 2019 | 2.737 | 2.737 | 2.737 | 2.737 | 383 | -0.00(-0.09%) |
Apr 24, 2019 | 2.640 | 2.740 | 2.640 | 2.740 | 1,872 | +0.10(+3.79%) |
Apr 23, 2019 | 2.700 | 2.700 | 2.579 | 2.640 | 19,705 | -0.15(-5.38%) |
Apr 22, 2019 | 2.710 | 2.790 | 2.700 | 2.790 | 453 | -0.02(-0.71%) |
Apr 18, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | -0.02(-0.71%) |
Apr 17, 2019 | 2.830 | 2.830 | 2.760 | 2.830 | 653 | +0.02(+0.53%) |
Apr 16, 2019 | 2.789 | 2.815 | 2.760 | 2.815 | 2,131 | -0.06(-1.92%) |
Apr 15, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 261 | +0.00(+0.12%) |
Apr 12, 2019 | 2.866 | 2.866 | 2.866 | 2.866 | 400 | +0.02(+0.58%) |
Apr 11, 2019 | 2.800 | 2.850 | 2.710 | 2.850 | 11,921 | -0.03(-1.04%) |
Apr 10, 2019 | 2.800 | 2.880 | 2.734 | 2.880 | 2,567 | +0.01(+0.35%) |
Apr 09, 2019 | 2.850 | 2.870 | 2.800 | 2.870 | 4,235 | -0.03(-1.03%) |
Apr 08, 2019 | 2.860 | 2.900 | 2.820 | 2.900 | 613 | -0.05(-1.69%) |
Apr 05, 2019 | 2.920 | 3.000 | 2.920 | 2.950 | 2,200 | +0.01(+0.48%) |
Apr 04, 2019 | 2.986 | 2.986 | 2.936 | 2.936 | 550 | +0.09(+3.01%) |
Apr 03, 2019 | 2.800 | 3.000 | 2.800 | 2.850 | 4,739 | -0.15(-5.00%) |
Apr 02, 2019 | 3.010 | 3.030 | 2.890 | 3.000 | 1,289 | +0.16(+5.63%) |
Apr 01, 2019 | 2.850 | 3.065 | 2.800 | 2.840 | 9,147 | -0.08(-2.62%) |
Mar 29, 2019 | 2.720 | 3.190 | 2.720 | 2.916 | 36,600 | +0.12(+4.15%) |
Mar 28, 2019 | 2.900 | 3.300 | 2.750 | 2.800 | 150,456 | -0.10(-3.45%) |
Mar 27, 2019 | 2.900 | 2.900 | 2.710 | 2.900 | 1,735 | +0.00(+0.00%) |
Mar 26, 2019 | 2.900 | 2.900 | 2.900 | 134 | +0.00(+0.00%) | |
Mar 25, 2019 | 2.900 | 2.900 | 2.885 | 2.900 | 1,873 | +0.01(+0.35%) |
Mar 22, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 300 | +0.13(+4.66%) |
Mar 21, 2019 | 2.761 | 2.761 | 2.761 | 25 | +0.00(+0.00%) | |
Mar 20, 2019 | 2.776 | 2.776 | 2.710 | 2.761 | 2,810 | -0.09(-3.12%) |
Mar 19, 2019 | 2.850 | 2.850 | 2.812 | 2.850 | 1,085 | +0.00(+0.00%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.800 | 2.850 | 3,914 | +0.05(+1.79%) |
Mar 15, 2019 | 2.900 | 2.900 | 2.795 | 2.800 | 700 | -0.10(-3.45%) |
Mar 14, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 260 | +0.07(+2.55%) |
Mar 13, 2019 | 2.799 | 2.900 | 2.710 | 2.828 | 5,880 | -0.03(-1.19%) |
Mar 12, 2019 | 2.860 | 2.865 | 2.860 | 2.862 | 1,243 | +0.00(+0.07%) |
Mar 11, 2019 | 2.760 | 2.860 | 2.760 | 2.860 | 1,803 | +0.00(+0.00%) |
Mar 08, 2019 | 2.710 | 2.860 | 2.710 | 2.860 | 500 | +0.06(+2.33%) |
Mar 07, 2019 | 2.870 | 2.890 | 2.710 | 2.795 | 6,059 | -0.10(-3.29%) |
Mar 06, 2019 | 2.900 | 2.900 | 2.710 | 2.890 | 2,489 | -0.08(-2.69%) |
Mar 05, 2019 | 2.936 | 2.970 | 2.895 | 2.970 | 5,465 | +0.02(+0.68%) |
Mar 04, 2019 | 2.980 | 2.980 | 2.750 | 2.950 | 2,366 | -0.02(-0.67%) |