Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.650 | 2.750 | 2.640 | 2.710 | 6,637,500 | +0.11(+4.23%) |
May 30, 2019 | 2.580 | 2.690 | 2.495 | 2.600 | 3,597,788 | +0.04(+1.56%) |
May 29, 2019 | 2.470 | 2.580 | 2.440 | 2.560 | 4,773,297 | +0.13(+5.35%) |
May 28, 2019 | 2.500 | 2.500 | 2.400 | 2.430 | 4,043,552 | +0.00(+0.00%) |
May 24, 2019 | 2.500 | 2.510 | 2.430 | 2.430 | 2,194,300 | -0.06(-2.41%) |
May 23, 2019 | 2.540 | 2.570 | 2.470 | 2.490 | 4,276,698 | -0.03(-1.19%) |
May 22, 2019 | 2.670 | 2.670 | 2.490 | 2.520 | 3,671,438 | -0.13(-4.91%) |
May 21, 2019 | 2.650 | 2.720 | 2.610 | 2.650 | 2,032,311 | -0.01(-0.38%) |
May 20, 2019 | 2.680 | 2.680 | 2.640 | 2.660 | 815,030 | +0.03(+1.14%) |
May 17, 2019 | 2.670 | 2.690 | 2.620 | 2.630 | 3,183,200 | -0.04(-1.50%) |
May 16, 2019 | 2.700 | 2.700 | 2.610 | 2.670 | 2,661,981 | +0.03(+1.14%) |
May 15, 2019 | 2.660 | 2.690 | 2.635 | 2.640 | 2,918,749 | +0.00(+0.00%) |
May 14, 2019 | 2.680 | 2.680 | 2.620 | 2.640 | 3,286,457 | -0.02(-0.75%) |
May 13, 2019 | 2.700 | 2.730 | 2.660 | 2.660 | 5,394,455 | +0.01(+0.38%) |
May 10, 2019 | 2.650 | 2.690 | 2.610 | 2.650 | 2,545,200 | +0.01(+0.38%) |
May 09, 2019 | 2.640 | 2.690 | 2.620 | 2.640 | 2,175,592 | +0.02(+0.76%) |
May 08, 2019 | 2.760 | 2.760 | 2.570 | 2.620 | 4,888,218 | -0.09(-3.32%) |
May 07, 2019 | 2.620 | 2.730 | 2.610 | 2.710 | 3,191,166 | +0.09(+3.44%) |
May 06, 2019 | 2.610 | 2.670 | 2.600 | 2.620 | 2,111,624 | +0.01(+0.38%) |
May 03, 2019 | 2.670 | 2.690 | 2.610 | 2.610 | 4,563,100 | -0.03(-1.14%) |
May 02, 2019 | 2.620 | 2.670 | 2.580 | 2.640 | 4,488,449 | -0.02(-0.75%) |
May 01, 2019 | 2.670 | 2.750 | 2.640 | 2.660 | 3,712,637 | -0.06(-2.21%) |
Apr 30, 2019 | 2.680 | 2.720 | 2.670 | 2.720 | 3,656,430 | +0.05(+1.87%) |
Apr 29, 2019 | 2.710 | 2.730 | 2.660 | 2.670 | 2,021,891 | -0.06(-2.20%) |
Apr 26, 2019 | 2.700 | 2.770 | 2.700 | 2.730 | 2,640,700 | +0.06(+2.25%) |
Apr 25, 2019 | 2.750 | 2.780 | 2.660 | 2.670 | 3,827,194 | -0.04(-1.48%) |
Apr 24, 2019 | 2.650 | 2.750 | 2.620 | 2.710 | 3,414,241 | +0.06(+2.26%) |
Apr 23, 2019 | 2.650 | 2.690 | 2.630 | 2.650 | 2,674,111 | -0.03(-1.12%) |
Apr 22, 2019 | 2.720 | 2.735 | 2.670 | 2.680 | 3,670,124 | -0.03(-1.11%) |
Apr 18, 2019 | 2.710 | 2.780 | 2.670 | 2.710 | 3,452,200 | +0.00(+0.00%) |
Apr 17, 2019 | 2.660 | 2.740 | 2.650 | 2.710 | 4,128,278 | +0.05(+1.88%) |
Apr 16, 2019 | 2.710 | 2.710 | 2.650 | 2.660 | 3,560,782 | -0.07(-2.56%) |
Apr 15, 2019 | 2.730 | 2.790 | 2.710 | 2.730 | 2,915,991 | -0.03(-1.09%) |
Apr 12, 2019 | 2.750 | 2.795 | 2.730 | 2.760 | 2,692,300 | +0.01(+0.36%) |
Apr 11, 2019 | 2.700 | 2.760 | 2.690 | 2.750 | 3,796,076 | +0.00(+0.00%) |
Apr 10, 2019 | 2.790 | 2.825 | 2.750 | 2.750 | 3,061,268 | -0.06(-2.14%) |
Apr 09, 2019 | 2.770 | 2.830 | 2.740 | 2.810 | 3,266,396 | +0.07(+2.55%) |
Apr 08, 2019 | 2.860 | 2.860 | 2.670 | 2.740 | 4,051,900 | -0.06(-2.14%) |
Apr 05, 2019 | 2.740 | 2.810 | 2.740 | 2.800 | 2,907,900 | +0.04(+1.45%) |
Apr 04, 2019 | 2.700 | 2.780 | 2.670 | 2.760 | 4,512,323 | +0.02(+0.73%) |
Apr 03, 2019 | 2.750 | 2.770 | 2.700 | 2.740 | 5,237,979 | +0.00(+0.00%) |
Apr 02, 2019 | 2.760 | 2.770 | 2.710 | 2.740 | 4,860,257 | -0.01(-0.36%) |
Apr 01, 2019 | 2.810 | 2.820 | 2.700 | 2.750 | 3,596,274 | -0.06(-2.14%) |
Mar 29, 2019 | 2.810 | 2.840 | 2.770 | 2.810 | 2,690,100 | +0.03(+1.08%) |
Mar 28, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 4,094,042 | -0.11(-3.81%) |
Mar 27, 2019 | 2.960 | 2.980 | 2.880 | 2.890 | 4,750,867 | -0.02(-0.69%) |
Mar 26, 2019 | 2.930 | 2.940 | 2.880 | 2.910 | 2,893,503 | -0.07(-2.35%) |
Mar 25, 2019 | 2.920 | 2.990 | 2.900 | 2.980 | 6,815,628 | +0.09(+3.11%) |
Mar 22, 2019 | 2.860 | 2.910 | 2.840 | 2.890 | 4,284,600 | +0.01(+0.35%) |
Mar 21, 2019 | 2.940 | 2.940 | 2.814 | 2.880 | 4,492,089 | -0.02(-0.69%) |
Mar 20, 2019 | 2.830 | 2.930 | 2.720 | 2.900 | 5,763,837 | +0.08(+2.84%) |
Mar 19, 2019 | 2.840 | 2.880 | 2.805 | 2.820 | 4,196,322 | -0.02(-0.70%) |
Mar 18, 2019 | 2.950 | 2.950 | 2.810 | 2.840 | 5,120,729 | -0.14(-4.70%) |
Mar 15, 2019 | 2.890 | 2.980 | 2.800 | 2.980 | 18,470,600 | +0.09(+3.11%) |
Mar 14, 2019 | 2.930 | 2.940 | 2.860 | 2.890 | 4,616,692 | -0.09(-3.02%) |
Mar 13, 2019 | 3.130 | 3.160 | 2.940 | 2.980 | 8,091,297 | -0.13(-4.18%) |
Mar 12, 2019 | 3.060 | 3.140 | 3.060 | 3.110 | 4,835,012 | +0.04(+1.30%) |
Mar 11, 2019 | 3.140 | 3.150 | 3.040 | 3.070 | 4,631,307 | -0.09(-2.85%) |
Mar 08, 2019 | 3.050 | 3.170 | 3.030 | 3.160 | 5,811,600 | +0.16(+5.33%) |
Mar 07, 2019 | 2.940 | 3.080 | 2.930 | 3.000 | 3,318,946 | +0.04(+1.35%) |
Mar 06, 2019 | 3.030 | 3.030 | 2.930 | 2.960 | 3,714,923 | -0.07(-2.31%) |
Mar 05, 2019 | 3.050 | 3.060 | 2.990 | 3.030 | 3,661,560 | -0.01(-0.33%) |
Mar 04, 2019 | 2.990 | 3.060 | 2.940 | 3.040 | 6,054,970 | +0.00(+0.00%) |