Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.170 | 2.210 | 2.160 | 2.170 | 9,700 | -0.01(-0.46%) |
May 30, 2019 | 2.200 | 2.200 | 2.150 | 2.180 | 38,072 | -0.00(-0.23%) |
May 29, 2019 | 2.200 | 2.260 | 2.174 | 2.185 | 16,868 | -0.04(-1.58%) |
May 28, 2019 | 2.220 | 2.280 | 2.200 | 2.220 | 7,467 | +0.00(+0.00%) |
May 24, 2019 | 2.290 | 2.290 | 2.170 | 2.220 | 22,700 | -0.08(-3.48%) |
May 23, 2019 | 2.250 | 2.300 | 2.210 | 2.300 | 22,002 | +0.06(+2.68%) |
May 22, 2019 | 2.250 | 2.327 | 2.230 | 2.240 | 78,775 | -0.07(-3.03%) |
May 21, 2019 | 2.250 | 2.330 | 2.250 | 2.310 | 133,724 | +0.06(+2.67%) |
May 20, 2019 | 2.350 | 2.350 | 2.250 | 2.250 | 91,451 | -0.12(-4.86%) |
May 17, 2019 | 2.370 | 2.370 | 2.350 | 2.365 | 57,800 | +0.02(+0.64%) |
May 16, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 108,860 | -0.20(-7.84%) |
May 15, 2019 | 2.550 | 2.550 | 2.410 | 2.550 | 7,052 | +0.00(+0.00%) |
May 14, 2019 | 2.600 | 2.600 | 2.550 | 2.550 | 2,993 | -0.02(-0.78%) |
May 13, 2019 | 2.480 | 2.590 | 2.400 | 2.570 | 15,372 | +0.07(+2.80%) |
May 10, 2019 | 2.570 | 2.610 | 2.500 | 2.500 | 3,600 | -0.04(-1.57%) |
May 09, 2019 | 2.590 | 2.590 | 2.540 | 2.540 | 2,578 | +0.01(+0.40%) |
May 08, 2019 | 2.540 | 2.583 | 2.510 | 2.530 | 4,364 | +0.04(+1.71%) |
May 07, 2019 | 2.500 | 2.577 | 2.330 | 2.487 | 1,502,442 | -0.01(-0.50%) |
May 06, 2019 | 2.540 | 2.645 | 2.500 | 2.500 | 10,048 | -0.04(-1.57%) |
May 03, 2019 | 2.610 | 2.700 | 2.540 | 2.540 | 1,700 | -0.02(-0.89%) |
May 02, 2019 | 2.690 | 2.690 | 2.550 | 2.563 | 6,285 | +0.02(+0.90%) |
May 01, 2019 | 2.560 | 2.620 | 2.540 | 2.540 | 20,847 | -0.01(-0.39%) |
Apr 30, 2019 | 2.650 | 2.660 | 2.550 | 2.550 | 35,349 | -0.05(-1.92%) |
Apr 29, 2019 | 2.500 | 2.750 | 2.471 | 2.600 | 56,764 | +0.10(+4.00%) |
Apr 26, 2019 | 2.520 | 2.530 | 2.470 | 2.500 | 19,100 | -0.04(-1.57%) |
Apr 25, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 2,864 | +0.01(+0.40%) |
Apr 24, 2019 | 2.420 | 2.570 | 2.420 | 2.530 | 16,279 | +0.05(+2.02%) |
Apr 23, 2019 | 2.460 | 2.580 | 2.455 | 2.480 | 29,395 | +0.03(+1.22%) |
Apr 22, 2019 | 2.460 | 2.640 | 2.360 | 2.450 | 38,474 | -0.01(-0.41%) |
Apr 18, 2019 | 2.590 | 2.626 | 2.450 | 2.460 | 21,800 | -0.14(-5.38%) |
Apr 17, 2019 | 2.670 | 2.670 | 2.600 | 2.600 | 13,838 | -0.07(-2.62%) |
Apr 16, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 17,109 | -0.09(-3.26%) |
Apr 15, 2019 | 2.760 | 2.820 | 2.760 | 2.760 | 3,156 | +0.03(+1.10%) |
Apr 12, 2019 | 2.720 | 2.770 | 2.710 | 2.730 | 5,200 | +0.00(+0.18%) |
Apr 11, 2019 | 2.710 | 2.740 | 2.710 | 2.725 | 5,499 | +0.02(+0.55%) |
Apr 10, 2019 | 2.770 | 2.860 | 2.710 | 2.710 | 10,133 | -0.06(-2.17%) |
Apr 09, 2019 | 2.790 | 2.790 | 2.750 | 2.770 | 9,489 | -0.03(-1.07%) |
Apr 08, 2019 | 2.800 | 2.860 | 2.750 | 2.800 | 17,023 | -0.03(-1.06%) |
Apr 05, 2019 | 2.800 | 2.846 | 2.800 | 2.830 | 4,300 | +0.03(+1.07%) |
Apr 04, 2019 | 2.830 | 2.875 | 2.800 | 2.800 | 23,638 | -0.03(-1.06%) |
Apr 03, 2019 | 2.870 | 2.890 | 2.800 | 2.830 | 7,587 | -0.04(-1.39%) |
Apr 02, 2019 | 2.800 | 2.870 | 2.750 | 2.870 | 12,493 | +0.11(+3.87%) |
Apr 01, 2019 | 2.840 | 2.840 | 2.763 | 2.763 | 15,410 | -0.04(-1.32%) |
Mar 29, 2019 | 2.800 | 2.870 | 2.800 | 2.800 | 3,600 | +0.01(+0.36%) |
Mar 28, 2019 | 2.890 | 2.980 | 2.780 | 2.790 | 36,728 | -0.03(-1.06%) |
Mar 27, 2019 | 2.700 | 2.944 | 2.700 | 2.820 | 52,516 | +0.12(+4.44%) |
Mar 26, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 3,383 | +0.04(+1.32%) |
Mar 25, 2019 | 2.760 | 2.760 | 2.640 | 2.665 | 5,044 | -0.07(-2.38%) |
Mar 22, 2019 | 2.840 | 2.840 | 2.730 | 2.730 | 12,200 | -0.11(-3.87%) |
Mar 21, 2019 | 2.830 | 2.930 | 2.820 | 2.840 | 4,483 | +0.00(+0.00%) |
Mar 20, 2019 | 2.930 | 2.950 | 2.840 | 2.840 | 7,858 | +0.02(+0.71%) |
Mar 19, 2019 | 3.000 | 3.020 | 2.820 | 2.820 | 17,661 | -0.18(-6.00%) |
Mar 18, 2019 | 3.050 | 3.050 | 3.000 | 3.000 | 17,018 | -0.06(-1.96%) |
Mar 15, 2019 | 3.110 | 3.110 | 3.060 | 3.060 | 18,400 | +0.06(+2.00%) |
Mar 14, 2019 | 3.032 | 3.110 | 3.000 | 3.000 | 15,290 | -0.02(-0.66%) |
Mar 13, 2019 | 3.110 | 3.110 | 3.010 | 3.020 | 28,479 | -0.03(-0.98%) |
Mar 12, 2019 | 3.100 | 3.106 | 3.000 | 3.050 | 20,738 | -0.02(-0.65%) |
Mar 11, 2019 | 3.000 | 3.070 | 3.000 | 3.070 | 5,075 | +0.07(+2.33%) |
Mar 08, 2019 | 2.951 | 3.060 | 2.951 | 3.000 | 3,300 | +0.00(+0.00%) |
Mar 07, 2019 | 3.000 | 3.053 | 3.000 | 3.000 | 2,204 | +0.00(+0.00%) |
Mar 06, 2019 | 3.040 | 3.040 | 2.900 | 3.000 | 8,291 | -0.08(-2.60%) |
Mar 05, 2019 | 3.023 | 3.083 | 3.020 | 3.080 | 1,575 | +0.03(+0.98%) |
Mar 04, 2019 | 3.040 | 3.060 | 2.980 | 3.050 | 4,965 | +0.12(+4.10%) |