Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.319 | 2.359 | 2.292 | 2.332 | 10,214,760 | +0.01(+0.29%) |
May 30, 2019 | 2.326 | 2.372 | 2.316 | 2.326 | 6,916,329 | -0.02(-0.86%) |
May 29, 2019 | 2.306 | 2.366 | 2.286 | 2.346 | 8,105,133 | +0.03(+1.16%) |
May 28, 2019 | 2.279 | 2.326 | 2.252 | 2.319 | 9,461,236 | +0.04(+1.76%) |
May 24, 2019 | 2.312 | 2.326 | 2.265 | 2.279 | 5,439,198 | -0.01(-0.29%) |
May 23, 2019 | 2.306 | 2.332 | 2.265 | 2.286 | 8,299,872 | -0.05(-2.01%) |
May 22, 2019 | 2.346 | 2.389 | 2.326 | 2.332 | 13,493,118 | +0.00(+0.00%) |
May 21, 2019 | 2.232 | 2.353 | 2.219 | 2.332 | 14,043,052 | +0.11(+5.06%) |
May 20, 2019 | 2.214 | 2.247 | 2.187 | 2.220 | 11,109,630 | +0.00(+0.00%) |
May 17, 2019 | 2.220 | 2.260 | 2.187 | 2.220 | 20,681,882 | -0.03(-1.19%) |
May 16, 2019 | 2.294 | 2.314 | 2.234 | 2.247 | 12,789,750 | -0.04(-1.75%) |
May 15, 2019 | 2.260 | 2.307 | 2.240 | 2.287 | 13,248,777 | -0.04(-1.72%) |
May 14, 2019 | 2.294 | 2.334 | 2.287 | 2.327 | 14,072,752 | +0.05(+2.05%) |
May 13, 2019 | 2.294 | 2.307 | 2.254 | 2.280 | 12,842,356 | -0.08(-3.39%) |
May 10, 2019 | 2.380 | 2.394 | 2.314 | 2.360 | 12,986,396 | -0.01(-0.56%) |
May 09, 2019 | 2.367 | 2.394 | 2.327 | 2.374 | 17,166,480 | -0.03(-1.39%) |
May 08, 2019 | 2.460 | 2.487 | 2.374 | 2.407 | 47,562,408 | +0.05(+1.98%) |
May 07, 2019 | 2.307 | 2.360 | 2.280 | 2.360 | 19,801,776 | +0.01(+0.28%) |
May 06, 2019 | 2.320 | 2.387 | 2.314 | 2.354 | 16,597,986 | -0.04(-1.67%) |
May 03, 2019 | 2.354 | 2.414 | 2.354 | 2.394 | 15,859,679 | +0.06(+2.57%) |
May 02, 2019 | 2.340 | 2.360 | 2.314 | 2.334 | 16,202,397 | +0.00(+0.00%) |
May 01, 2019 | 2.387 | 2.407 | 2.314 | 2.334 | 10,490,174 | -0.05(-2.23%) |
Apr 30, 2019 | 2.427 | 2.450 | 2.380 | 2.387 | 12,051,768 | -0.03(-1.38%) |
Apr 29, 2019 | 2.434 | 2.447 | 2.407 | 2.420 | 9,547,158 | -0.01(-0.27%) |
Apr 26, 2019 | 2.454 | 2.471 | 2.414 | 2.427 | 11,919,545 | -0.01(-0.55%) |
Apr 25, 2019 | 2.427 | 2.470 | 2.400 | 2.440 | 12,511,705 | +0.01(+0.55%) |
Apr 24, 2019 | 2.480 | 2.484 | 2.407 | 2.427 | 17,496,444 | -0.06(-2.41%) |
Apr 23, 2019 | 2.520 | 2.540 | 2.487 | 2.487 | 17,534,094 | -0.04(-1.58%) |
Apr 22, 2019 | 2.554 | 2.566 | 2.507 | 2.527 | 8,002,508 | -0.01(-0.53%) |
Apr 18, 2019 | 2.580 | 2.594 | 2.520 | 2.540 | 12,378,202 | -0.01(-0.52%) |
Apr 17, 2019 | 2.620 | 2.640 | 2.507 | 2.554 | 18,805,386 | -0.04(-1.54%) |
Apr 16, 2019 | 2.514 | 2.640 | 2.514 | 2.594 | 24,025,188 | +0.04(+1.57%) |
Apr 15, 2019 | 2.607 | 2.607 | 2.540 | 2.554 | 14,452,789 | -0.03(-1.03%) |
Apr 12, 2019 | 2.614 | 2.657 | 2.560 | 2.580 | 13,880,313 | -0.05(-1.78%) |
Apr 11, 2019 | 2.700 | 2.727 | 2.620 | 2.627 | 15,521,682 | -0.09(-3.43%) |
Apr 10, 2019 | 2.707 | 2.727 | 2.667 | 2.720 | 15,035,353 | +0.01(+0.25%) |
Apr 09, 2019 | 2.714 | 2.720 | 2.654 | 2.714 | 29,467,980 | -0.05(-1.69%) |
Apr 08, 2019 | 2.754 | 2.780 | 2.722 | 2.760 | 11,020,745 | +0.03(+1.22%) |
Apr 05, 2019 | 2.787 | 2.814 | 2.707 | 2.727 | 16,652,506 | -0.09(-3.08%) |
Apr 04, 2019 | 2.747 | 2.824 | 2.734 | 2.814 | 14,457,923 | +0.05(+1.93%) |
Apr 03, 2019 | 2.827 | 2.867 | 2.747 | 2.760 | 21,992,698 | -0.02(-0.72%) |
Apr 02, 2019 | 2.800 | 2.827 | 2.744 | 2.780 | 20,534,688 | +0.01(+0.48%) |
Apr 01, 2019 | 2.674 | 2.814 | 2.667 | 2.767 | 33,440,232 | +0.18(+6.96%) |
Mar 29, 2019 | 2.587 | 2.654 | 2.574 | 2.587 | 19,187,270 | +0.05(+1.84%) |
Mar 28, 2019 | 2.494 | 2.553 | 2.460 | 2.540 | 18,246,940 | +0.04(+1.60%) |
Mar 27, 2019 | 2.560 | 2.580 | 2.487 | 2.500 | 24,637,644 | -0.13(-5.06%) |
Mar 26, 2019 | 2.634 | 2.650 | 2.580 | 2.634 | 11,971,039 | +0.05(+1.80%) |
Mar 25, 2019 | 2.567 | 2.627 | 2.560 | 2.587 | 14,149,416 | +0.02(+0.78%) |
Mar 22, 2019 | 2.674 | 2.694 | 2.560 | 2.567 | 14,122,990 | -0.20(-7.23%) |
Mar 21, 2019 | 2.827 | 2.840 | 2.714 | 2.767 | 23,029,390 | -0.04(-1.43%) |
Mar 20, 2019 | 2.794 | 2.860 | 2.764 | 2.807 | 18,343,068 | +0.00(+0.00%) |
Mar 19, 2019 | 2.767 | 2.860 | 2.757 | 2.807 | 27,157,250 | +0.05(+1.94%) |
Mar 18, 2019 | 2.674 | 2.774 | 2.667 | 2.754 | 33,897,644 | +0.10(+3.77%) |
Mar 15, 2019 | 2.580 | 2.674 | 2.574 | 2.654 | 19,596,582 | +0.09(+3.38%) |
Mar 14, 2019 | 2.627 | 2.647 | 2.554 | 2.567 | 19,109,558 | -0.06(-2.28%) |
Mar 13, 2019 | 2.580 | 2.646 | 2.574 | 2.627 | 12,446,717 | +0.04(+1.55%) |
Mar 12, 2019 | 2.600 | 2.620 | 2.587 | 2.587 | 9,785,007 | -0.03(-1.02%) |
Mar 11, 2019 | 2.587 | 2.614 | 2.534 | 2.614 | 21,937,644 | +0.07(+2.62%) |
Mar 08, 2019 | 2.514 | 2.554 | 2.494 | 2.547 | 12,059,932 | -0.01(-0.36%) |
Mar 07, 2019 | 2.583 | 2.596 | 2.523 | 2.556 | 23,234,564 | -0.04(-1.53%) |
Mar 06, 2019 | 2.695 | 2.722 | 2.596 | 2.596 | 12,504,469 | -0.10(-3.69%) |
Mar 05, 2019 | 2.682 | 2.735 | 2.669 | 2.695 | 5,181,187 | +0.01(+0.25%) |
Mar 04, 2019 | 2.622 | 2.689 | 2.616 | 2.689 | 9,772,411 | +0.06(+2.27%) |