Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 2.820 | 2.824 | 2.690 | 2.690 | 5,691 | -0.09(-3.24%) |
Mar 29, 2019 | 2.850 | 2.851 | 2.730 | 2.780 | 10,200 | -0.06(-1.94%) |
Mar 28, 2019 | 2.520 | 2.860 | 2.432 | 2.835 | 43,823 | +0.12(+4.61%) |
Mar 27, 2019 | 2.730 | 2.820 | 2.690 | 2.710 | 24,187 | -0.13(-4.53%) |
Mar 26, 2019 | 2.950 | 3.000 | 2.830 | 2.838 | 7,240 | -0.02(-0.75%) |
Mar 25, 2019 | 2.840 | 2.886 | 2.840 | 2.860 | 3,500 | +0.06(+2.14%) |
Mar 22, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 500 | -0.03(-1.06%) |
Mar 21, 2019 | 2.630 | 2.840 | 2.630 | 2.830 | 17,717 | +0.20(+7.60%) |
Mar 20, 2019 | 2.610 | 2.640 | 2.612 | 2.630 | 3,579 | -0.10(-3.66%) |
Mar 19, 2019 | 2.744 | 2.804 | 2.620 | 2.730 | 27,199 | -0.08(-2.85%) |
Mar 18, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 315 | +0.06(+2.00%) |
Mar 15, 2019 | 2.790 | 2.990 | 2.755 | 2.755 | 6,000 | -0.04(-1.25%) |
Mar 14, 2019 | 2.790 | 2.790 | 2.770 | 2.790 | 1,955 | +0.06(+2.20%) |
Mar 13, 2019 | 2.690 | 2.757 | 2.570 | 2.730 | 24,717 | -0.00(-0.18%) |
Mar 12, 2019 | 2.740 | 2.782 | 2.700 | 2.735 | 3,858 | -0.02(-0.55%) |
Mar 11, 2019 | 2.820 | 2.820 | 2.750 | 2.750 | 4,458 | -0.06(-2.14%) |
Mar 08, 2019 | 2.866 | 2.866 | 2.810 | 2.810 | 600 | +0.02(+0.72%) |
Mar 07, 2019 | 2.810 | 2.811 | 2.790 | 2.790 | 5,259 | -0.01(-0.36%) |
Mar 06, 2019 | 2.810 | 2.906 | 2.800 | 2.800 | 8,178 | -0.01(-0.36%) |
Mar 05, 2019 | 2.820 | 2.820 | 2.810 | 2.810 | 5,415 | +0.00(+0.00%) |
Mar 04, 2019 | 2.940 | 2.940 | 2.800 | 2.810 | 4,727 | -0.01(-0.35%) |