Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.960 | 2.960 | 2.860 | 2.870 | 5,600 | -0.09(-3.04%) |
Jun 27, 2019 | 2.930 | 2.960 | 2.880 | 2.960 | 7,052 | +0.01(+0.34%) |
Jun 26, 2019 | 3.040 | 3.040 | 2.840 | 2.950 | 5,122 | -0.02(-0.67%) |
Jun 25, 2019 | 2.910 | 3.030 | 2.800 | 2.970 | 13,182 | +0.03(+1.02%) |
Jun 24, 2019 | 3.041 | 3.041 | 2.860 | 2.940 | 3,036 | -0.09(-2.97%) |
Jun 21, 2019 | 3.280 | 3.290 | 2.965 | 3.030 | 26,600 | -0.17(-5.31%) |
Jun 20, 2019 | 3.230 | 3.300 | 3.020 | 3.200 | 27,810 | -0.01(-0.31%) |
Jun 19, 2019 | 3.030 | 3.210 | 3.030 | 3.210 | 47,974 | +0.26(+8.81%) |
Jun 18, 2019 | 3.030 | 3.115 | 2.950 | 2.950 | 46,081 | -0.08(-2.64%) |
Jun 17, 2019 | 2.730 | 3.030 | 2.730 | 3.030 | 31,779 | +0.13(+4.48%) |
Jun 14, 2019 | 2.870 | 3.030 | 2.670 | 2.900 | 21,500 | +0.03(+1.05%) |
Jun 13, 2019 | 2.900 | 2.900 | 2.800 | 2.870 | 2,191 | +0.03(+1.06%) |
Jun 12, 2019 | 2.750 | 2.890 | 2.690 | 2.840 | 10,108 | +0.00(+0.00%) |
Jun 11, 2019 | 2.750 | 2.890 | 2.750 | 2.840 | 3,488 | -0.07(-2.41%) |
Jun 10, 2019 | 2.800 | 2.910 | 2.780 | 2.910 | 8,623 | +0.08(+2.83%) |
Jun 07, 2019 | 2.680 | 2.830 | 2.680 | 2.830 | 5,900 | +0.02(+0.71%) |
Jun 06, 2019 | 2.765 | 2.810 | 2.765 | 2.810 | 790 | +0.06(+2.18%) |
Jun 05, 2019 | 2.770 | 2.780 | 2.610 | 2.750 | 28,044 | -0.02(-0.72%) |
Jun 04, 2019 | 2.810 | 2.810 | 2.770 | 2.770 | 1,272 | -0.04(-1.42%) |
Jun 03, 2019 | 2.827 | 2.828 | 2.800 | 2.810 | 2,893 | -0.01(-0.46%) |
May 31, 2019 | 2.850 | 2.850 | 2.810 | 2.823 | 3,000 | -0.06(-1.98%) |
May 30, 2019 | 2.860 | 2.880 | 2.860 | 2.880 | 1,192 | -0.02(-0.86%) |
May 29, 2019 | 2.874 | 2.905 | 2.850 | 2.905 | 903 | +0.02(+0.87%) |
May 28, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 1,267 | -0.04(-1.37%) |
May 24, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | +0.02(+0.69%) |
May 23, 2019 | 3.020 | 3.020 | 2.900 | 2.900 | 4,713 | -0.08(-2.68%) |
May 22, 2019 | 2.930 | 2.980 | 2.918 | 2.980 | 11,607 | +0.05(+1.71%) |
May 21, 2019 | 2.880 | 2.950 | 2.870 | 2.930 | 11,762 | +0.06(+2.09%) |
May 20, 2019 | 2.880 | 2.880 | 2.870 | 2.870 | 7,869 | -0.01(-0.45%) |
May 17, 2019 | 2.883 | 2.883 | 2.883 | 2.883 | 1,100 | +0.00(+0.10%) |
May 16, 2019 | 2.871 | 2.880 | 2.871 | 2.880 | 1,916 | -0.03(-1.18%) |
May 15, 2019 | 2.870 | 2.920 | 2.870 | 2.914 | 1,880 | +0.04(+1.55%) |
May 14, 2019 | 2.840 | 2.870 | 2.820 | 2.870 | 4,174 | +0.04(+1.41%) |
May 13, 2019 | 2.800 | 2.834 | 2.800 | 2.830 | 1,357 | -0.01(-0.18%) |
May 10, 2019 | 2.835 | 2.835 | 2.835 | 2.835 | 500 | +0.02(+0.54%) |
May 09, 2019 | 2.870 | 2.870 | 2.820 | 2.820 | 3,810 | +0.07(+2.55%) |
May 08, 2019 | 2.711 | 2.760 | 2.680 | 2.750 | 2,494 | -0.03(-1.08%) |
May 07, 2019 | 2.810 | 2.810 | 2.780 | 2.780 | 9,411 | +0.00(+0.00%) |
May 06, 2019 | 2.760 | 2.788 | 2.708 | 2.780 | 6,947 | +0.02(+0.72%) |
May 03, 2019 | 2.770 | 2.800 | 2.760 | 2.760 | 7,300 | -0.02(-0.72%) |
May 02, 2019 | 2.780 | 2.800 | 2.780 | 2.780 | 811 | -0.03(-1.10%) |
May 01, 2019 | 2.800 | 2.849 | 2.796 | 2.811 | 4,135 | +0.02(+0.75%) |
Apr 30, 2019 | 2.760 | 2.800 | 2.760 | 2.790 | 5,027 | +0.03(+1.09%) |
Apr 29, 2019 | 2.800 | 2.800 | 2.760 | 2.760 | 5,504 | -0.03(-1.22%) |
Apr 26, 2019 | 2.800 | 2.800 | 2.754 | 2.794 | 9,300 | +0.01(+0.50%) |
Apr 25, 2019 | 2.750 | 2.800 | 2.750 | 2.780 | 3,492 | +0.06(+2.21%) |
Apr 24, 2019 | 2.720 | 2.720 | 2.650 | 2.720 | 1,691 | -0.08(-2.86%) |
Apr 23, 2019 | 2.730 | 2.800 | 2.695 | 2.800 | 10,809 | +0.09(+3.41%) |
Apr 22, 2019 | 2.700 | 2.732 | 2.700 | 2.708 | 5,391 | +0.05(+1.79%) |
Apr 18, 2019 | 2.667 | 2.699 | 2.650 | 2.660 | 3,700 | +0.01(+0.38%) |
Apr 17, 2019 | 2.660 | 2.660 | 2.650 | 2.650 | 4,977 | -0.03(-1.12%) |
Apr 16, 2019 | 2.679 | 2.680 | 2.665 | 2.680 | 1,957 | +0.00(+0.00%) |
Apr 15, 2019 | 2.670 | 2.680 | 2.650 | 2.680 | 4,375 | +0.01(+0.37%) |
Apr 12, 2019 | 2.734 | 2.734 | 2.670 | 2.670 | 1,700 | -0.07(-2.55%) |
Apr 11, 2019 | 2.710 | 2.740 | 2.710 | 2.740 | 1,444 | +0.06(+2.24%) |
Apr 10, 2019 | 2.600 | 2.720 | 2.600 | 2.680 | 5,059 | +0.10(+3.93%) |
Apr 09, 2019 | 2.640 | 2.640 | 2.550 | 2.579 | 19,082 | -0.08(-3.06%) |
Apr 08, 2019 | 2.680 | 2.682 | 2.640 | 2.660 | 7,198 | -0.05(-1.85%) |
Apr 05, 2019 | 2.750 | 2.750 | 2.690 | 2.710 | 6,800 | -0.01(-0.37%) |
Apr 04, 2019 | 2.711 | 2.750 | 2.711 | 2.720 | 4,430 | +0.02(+0.74%) |
Apr 03, 2019 | 2.783 | 2.783 | 2.660 | 2.700 | 18,256 | +0.05(+1.89%) |
Apr 02, 2019 | 2.680 | 2.727 | 2.620 | 2.650 | 8,683 | -0.04(-1.49%) |