Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.710 | 2.710 | 2.611 | 2.649 | 17,326 | +0.01(+0.33%) |
May 30, 2019 | 2.662 | 2.669 | 2.619 | 2.640 | 12,886 | -0.02(-0.94%) |
May 29, 2019 | 2.554 | 2.665 | 2.554 | 2.665 | 6,018 | -0.02(-0.68%) |
May 28, 2019 | 2.671 | 2.688 | 2.636 | 2.684 | 9,971 | +0.02(+0.81%) |
May 24, 2019 | 2.653 | 2.723 | 2.653 | 2.662 | 10,396 | -0.00(-0.16%) |
May 23, 2019 | 2.679 | 2.679 | 2.644 | 2.666 | 7,686 | -0.03(-1.12%) |
May 22, 2019 | 2.697 | 2.697 | 2.697 | 2.697 | 1,326 | +0.00(+0.00%) |
May 21, 2019 | 2.671 | 2.701 | 2.662 | 2.697 | 15,423 | +0.06(+2.47%) |
May 20, 2019 | 2.640 | 2.649 | 2.632 | 2.632 | 49,176 | -0.07(-2.74%) |
May 17, 2019 | 2.665 | 2.706 | 2.665 | 2.706 | 10,396 | -0.01(-0.32%) |
May 16, 2019 | 2.692 | 2.753 | 2.688 | 2.715 | 9,666 | +0.03(+0.99%) |
May 15, 2019 | 2.688 | 2.697 | 2.638 | 2.688 | 20,378 | -0.01(-0.32%) |
May 14, 2019 | 2.671 | 2.727 | 2.649 | 2.697 | 25,047 | +0.03(+0.94%) |
May 13, 2019 | 2.671 | 2.671 | 2.671 | 2.671 | 309 | -0.04(-1.44%) |
May 10, 2019 | 2.727 | 2.727 | 2.689 | 2.710 | 32,343 | -0.01(-0.25%) |
May 09, 2019 | 2.723 | 2.726 | 2.649 | 2.717 | 72,953 | +0.01(+0.28%) |
May 08, 2019 | 2.679 | 2.710 | 2.671 | 2.710 | 39,064 | +0.03(+1.13%) |
May 07, 2019 | 2.713 | 2.713 | 2.677 | 2.679 | 29,509 | -0.04(-1.39%) |
May 06, 2019 | 2.671 | 2.723 | 2.671 | 2.717 | 16,345 | +0.03(+1.08%) |
May 03, 2019 | 2.692 | 2.705 | 2.671 | 2.688 | 52,674 | +0.02(+0.57%) |
May 02, 2019 | 2.627 | 2.675 | 2.623 | 2.673 | 107,810 | +0.03(+1.23%) |
May 01, 2019 | 2.653 | 2.684 | 2.606 | 2.640 | 161,868 | +0.00(+0.00%) |
Apr 30, 2019 | 2.567 | 2.640 | 2.549 | 2.640 | 75,217 | +0.06(+2.52%) |
Apr 29, 2019 | 2.572 | 2.584 | 2.560 | 2.575 | 7,489 | -0.01(-0.32%) |
Apr 26, 2019 | 2.567 | 2.587 | 2.567 | 2.584 | 4,158 | -0.01(-0.39%) |
Apr 25, 2019 | 2.601 | 2.606 | 2.588 | 2.594 | 9,876 | -0.00(-0.12%) |
Apr 24, 2019 | 2.606 | 2.614 | 2.596 | 2.597 | 27,261 | -0.01(-0.33%) |
Apr 23, 2019 | 2.567 | 2.610 | 2.567 | 2.606 | 18,569 | +0.01(+0.50%) |
Apr 22, 2019 | 2.584 | 2.598 | 2.549 | 2.593 | 27,942 | +0.01(+0.32%) |
Apr 18, 2019 | 2.584 | 2.601 | 2.575 | 2.585 | 24,719 | -0.02(-0.82%) |
Apr 17, 2019 | 2.601 | 2.614 | 2.584 | 2.606 | 23,888 | +0.01(+0.33%) |
Apr 16, 2019 | 2.571 | 2.597 | 2.571 | 2.597 | 8,809 | +0.03(+1.01%) |
Apr 15, 2019 | 2.571 | 2.597 | 2.571 | 2.571 | 5,214 | -0.01(-0.50%) |
Apr 12, 2019 | 2.588 | 2.588 | 2.580 | 2.584 | 7,392 | +0.03(+1.02%) |
Apr 11, 2019 | 2.551 | 2.562 | 2.541 | 2.558 | 7,392 | -0.01(-0.34%) |
Apr 10, 2019 | 2.532 | 2.575 | 2.532 | 2.567 | 7,981 | +0.00(+0.16%) |
Apr 09, 2019 | 2.545 | 2.563 | 2.545 | 2.563 | 1,836 | -0.01(-0.32%) |
Apr 08, 2019 | 2.558 | 2.571 | 2.554 | 2.571 | 24,696 | +0.03(+1.02%) |
Apr 05, 2019 | 2.524 | 2.562 | 2.524 | 2.545 | 10,396 | +0.01(+0.34%) |
Apr 04, 2019 | 2.538 | 2.560 | 2.537 | 2.537 | 11,546 | -0.02(-0.68%) |
Apr 03, 2019 | 2.549 | 2.575 | 2.529 | 2.554 | 90,407 | +0.02(+0.68%) |
Apr 02, 2019 | 2.528 | 2.540 | 2.524 | 2.537 | 6,235 | -0.02(-0.93%) |
Apr 01, 2019 | 2.554 | 2.571 | 2.549 | 2.560 | 30,190 | +0.03(+1.11%) |
Mar 29, 2019 | 2.506 | 2.541 | 2.506 | 2.532 | 5,544 | +0.03(+1.04%) |
Mar 28, 2019 | 2.493 | 2.511 | 2.493 | 2.506 | 15,317 | +0.02(+0.70%) |
Mar 27, 2019 | 2.480 | 2.489 | 2.480 | 2.489 | 9,282 | +0.00(+0.17%) |
Mar 26, 2019 | 2.498 | 2.498 | 2.480 | 2.485 | 37,315 | -0.06(-2.38%) |
Mar 25, 2019 | 2.472 | 2.545 | 2.446 | 2.545 | 5,228 | +0.08(+3.34%) |
Mar 22, 2019 | 2.519 | 2.528 | 2.463 | 2.463 | 38,119 | -0.05(-2.07%) |
Mar 21, 2019 | 2.511 | 2.528 | 2.493 | 2.515 | 36,541 | -0.03(-1.19%) |
Mar 20, 2019 | 2.537 | 2.575 | 2.459 | 2.545 | 11,477 | -0.00(-0.17%) |
Mar 19, 2019 | 2.567 | 2.567 | 2.549 | 2.549 | 6,179 | +0.01(+0.51%) |
Mar 18, 2019 | 2.541 | 2.541 | 2.472 | 2.537 | 16,830 | -0.02(-0.68%) |
Mar 15, 2019 | 2.498 | 2.554 | 2.498 | 2.554 | 17,789 | +0.10(+4.06%) |
Mar 14, 2019 | 2.519 | 2.519 | 2.433 | 2.454 | 6,136 | -0.06(-2.58%) |
Mar 13, 2019 | 2.524 | 2.532 | 2.504 | 2.519 | 16,832 | +0.01(+0.52%) |
Mar 12, 2019 | 2.515 | 2.523 | 2.493 | 2.506 | 23,985 | -0.01(-0.52%) |
Mar 11, 2019 | 2.480 | 2.554 | 2.446 | 2.519 | 22,781 | +0.08(+3.19%) |
Mar 08, 2019 | 2.463 | 2.463 | 2.428 | 2.441 | 27,954 | -0.01(-0.43%) |
Mar 07, 2019 | 2.502 | 2.572 | 2.446 | 2.452 | 30,479 | -0.05(-2.00%) |
Mar 06, 2019 | 2.493 | 2.511 | 2.450 | 2.502 | 6,611 | -0.01(-0.52%) |
Mar 05, 2019 | 2.519 | 2.550 | 2.515 | 2.515 | 19,480 | -0.02(-0.90%) |
Mar 04, 2019 | 2.566 | 2.575 | 2.446 | 2.538 | 24,297 | -0.01(-0.47%) |