Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.775 | 2.788 | 2.766 | 2.766 | 21,631 | -0.02(-0.81%) |
May 30, 2019 | 2.781 | 2.803 | 2.773 | 2.788 | 6,531 | +0.03(+1.09%) |
May 29, 2019 | 2.790 | 2.790 | 2.754 | 2.758 | 21,230 | -0.02(-0.68%) |
May 28, 2019 | 2.773 | 2.848 | 2.750 | 2.777 | 17,744 | +0.03(+0.96%) |
May 24, 2019 | 2.788 | 2.788 | 2.750 | 2.750 | 25,612 | -0.03(-1.08%) |
May 23, 2019 | 2.792 | 2.792 | 2.758 | 2.781 | 3,155 | -0.02(-0.80%) |
May 22, 2019 | 2.811 | 2.811 | 2.788 | 2.803 | 5,261 | +0.00(+0.02%) |
May 21, 2019 | 2.796 | 2.815 | 2.773 | 2.802 | 6,864 | +0.02(+0.79%) |
May 20, 2019 | 2.788 | 2.803 | 2.781 | 2.781 | 8,213 | +0.00(+0.00%) |
May 17, 2019 | 2.758 | 2.790 | 2.758 | 2.781 | 12,341 | -0.01(-0.27%) |
May 16, 2019 | 2.849 | 2.856 | 2.781 | 2.788 | 8,385 | -0.04(-1.57%) |
May 15, 2019 | 2.848 | 2.862 | 2.796 | 2.833 | 18,690 | +0.00(+0.04%) |
May 14, 2019 | 2.833 | 2.851 | 2.826 | 2.831 | 7,777 | +0.01(+0.20%) |
May 13, 2019 | 2.823 | 2.826 | 2.823 | 2.826 | 1,515 | +0.05(+1.95%) |
May 10, 2019 | 2.803 | 2.803 | 2.772 | 2.772 | 2,255 | -0.01(-0.42%) |
May 09, 2019 | 2.771 | 2.826 | 2.769 | 2.784 | 71,300 | +0.02(+0.65%) |
May 08, 2019 | 2.796 | 2.796 | 2.750 | 2.766 | 20,495 | -0.02(-0.54%) |
May 07, 2019 | 2.826 | 2.844 | 2.758 | 2.781 | 27,569 | -0.04(-1.34%) |
May 06, 2019 | 2.879 | 2.886 | 2.818 | 2.818 | 183,899 | -0.08(-2.60%) |
May 03, 2019 | 2.916 | 2.916 | 2.833 | 2.894 | 79,225 | +0.03(+1.05%) |
May 02, 2019 | 2.909 | 2.909 | 2.863 | 2.863 | 32,609 | -0.01(-0.27%) |
May 01, 2019 | 2.896 | 2.901 | 2.871 | 2.871 | 20,597 | -0.02(-0.78%) |
Apr 30, 2019 | 2.896 | 2.896 | 2.883 | 2.894 | 4,805 | +0.01(+0.26%) |
Apr 29, 2019 | 2.894 | 2.909 | 2.882 | 2.886 | 69,909 | +0.00(+0.00%) |
Apr 26, 2019 | 2.916 | 2.928 | 2.886 | 2.886 | 8,758 | -0.04(-1.29%) |
Apr 25, 2019 | 2.924 | 2.929 | 2.909 | 2.924 | 12,040 | +0.02(+0.78%) |
Apr 24, 2019 | 2.924 | 2.942 | 2.863 | 2.901 | 19,275 | -0.06(-2.04%) |
Apr 23, 2019 | 2.895 | 2.976 | 2.895 | 2.961 | 5,764 | +0.05(+1.81%) |
Apr 22, 2019 | 2.901 | 2.931 | 2.901 | 2.909 | 16,719 | +0.02(+0.52%) |
Apr 18, 2019 | 2.909 | 2.916 | 2.894 | 2.894 | 11,147 | +0.01(+0.26%) |
Apr 17, 2019 | 2.992 | 2.992 | 2.871 | 2.886 | 98,137 | -0.06(-1.98%) |
Apr 16, 2019 | 2.976 | 2.976 | 2.939 | 2.944 | 11,926 | -0.02(-0.58%) |
Apr 15, 2019 | 2.992 | 2.992 | 2.932 | 2.961 | 19,570 | -0.05(-1.50%) |
Apr 12, 2019 | 2.954 | 3.007 | 2.909 | 3.007 | 22,958 | +0.11(+3.63%) |
Apr 11, 2019 | 2.889 | 2.916 | 2.889 | 2.901 | 21,676 | +0.02(+0.79%) |
Apr 10, 2019 | 2.879 | 2.894 | 2.871 | 2.879 | 33,467 | +0.01(+0.18%) |
Apr 09, 2019 | 2.863 | 2.878 | 2.841 | 2.873 | 92,239 | -0.02(-0.62%) |
Apr 08, 2019 | 2.901 | 2.901 | 2.826 | 2.891 | 47,202 | -0.04(-1.37%) |
Apr 05, 2019 | 2.931 | 2.931 | 2.916 | 2.931 | 17,251 | +0.03(+1.04%) |
Apr 04, 2019 | 2.924 | 2.961 | 2.888 | 2.901 | 38,678 | +0.03(+1.05%) |
Apr 03, 2019 | 2.924 | 2.924 | 2.871 | 2.871 | 14,345 | -0.09(-3.05%) |
Apr 02, 2019 | 2.871 | 2.961 | 2.847 | 2.961 | 106,732 | +0.11(+3.69%) |
Apr 01, 2019 | 2.863 | 2.927 | 2.841 | 2.856 | 37,583 | -0.05(-1.81%) |
Mar 29, 2019 | 2.977 | 2.977 | 2.909 | 2.909 | 13,137 | -0.05(-1.53%) |
Mar 28, 2019 | 2.872 | 2.972 | 2.872 | 2.954 | 6,919 | -0.02(-0.57%) |
Mar 27, 2019 | 2.894 | 2.984 | 2.818 | 2.971 | 18,635 | +0.11(+3.75%) |
Mar 26, 2019 | 2.871 | 2.892 | 2.858 | 2.863 | 23,194 | +0.00(+0.00%) |
Mar 25, 2019 | 2.969 | 2.977 | 2.856 | 2.863 | 30,952 | -0.08(-2.81%) |
Mar 22, 2019 | 2.863 | 3.029 | 2.841 | 2.946 | 45,385 | +0.10(+3.44%) |
Mar 21, 2019 | 2.863 | 2.867 | 2.848 | 2.848 | 16,809 | +0.01(+0.27%) |
Mar 20, 2019 | 2.863 | 2.886 | 2.841 | 2.841 | 34,243 | -0.03(-1.05%) |
Mar 19, 2019 | 2.894 | 2.916 | 2.863 | 2.871 | 13,545 | -0.03(-1.04%) |
Mar 18, 2019 | 2.901 | 2.915 | 2.864 | 2.901 | 15,829 | +0.00(+0.00%) |
Mar 15, 2019 | 2.901 | 2.931 | 2.901 | 2.901 | 11,014 | -0.01(-0.49%) |
Mar 14, 2019 | 2.916 | 2.916 | 2.909 | 2.916 | 10,459 | +0.03(+0.89%) |
Mar 13, 2019 | 2.890 | 2.912 | 2.868 | 2.890 | 25,995 | +0.01(+0.52%) |
Mar 12, 2019 | 2.919 | 2.927 | 2.860 | 2.875 | 52,040 | -0.02(-0.62%) |
Mar 11, 2019 | 2.916 | 2.916 | 2.893 | 2.893 | 119,965 | -0.01(-0.40%) |
Mar 08, 2019 | 2.919 | 2.934 | 2.905 | 2.905 | 11,606 | +0.00(+0.00%) |
Mar 07, 2019 | 2.905 | 2.905 | 2.905 | 2.905 | 923 | -0.01(-0.25%) |
Mar 06, 2019 | 2.942 | 2.942 | 2.905 | 2.912 | 30,664 | -0.04(-1.41%) |
Mar 05, 2019 | 2.964 | 2.964 | 2.934 | 2.954 | 16,205 | -0.00(-0.10%) |
Mar 04, 2019 | 2.934 | 2.957 | 2.927 | 2.957 | 12,835 | +0.02(+0.76%) |