Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.610 | 2.610 | 2.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 2.560 | 2.640 | 2.550 | 2.610 | 12,800 | +0.04(+1.56%) |
Jun 26, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 79,863 | -0.10(-3.75%) |
Jun 25, 2019 | 2.700 | 2.700 | 2.660 | 2.670 | 7,458 | -0.01(-0.37%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.680 | 2.680 | 39,308 | -0.06(-2.19%) |
Jun 21, 2019 | 2.720 | 2.770 | 2.720 | 2.740 | 20,969 | -0.03(-1.08%) |
Jun 20, 2019 | 2.750 | 2.770 | 2.710 | 2.770 | 25,695 | +0.02(+0.73%) |
Jun 19, 2019 | 2.880 | 2.880 | 2.680 | 2.750 | 54,069 | -0.09(-3.17%) |
Jun 18, 2019 | 2.860 | 2.920 | 2.780 | 2.840 | 57,111 | +0.08(+2.90%) |
Jun 17, 2019 | 2.940 | 2.940 | 2.720 | 2.760 | 35,425 | -0.10(-3.50%) |
Jun 14, 2019 | 3.050 | 3.060 | 2.800 | 2.860 | 60,695 | -0.20(-6.54%) |
Jun 13, 2019 | 2.950 | 3.060 | 2.930 | 3.060 | 49,499 | +0.15(+5.15%) |
Jun 12, 2019 | 2.900 | 2.970 | 2.890 | 2.910 | 62,928 | +0.03(+1.04%) |
Jun 11, 2019 | 2.750 | 2.880 | 2.750 | 2.880 | 98,339 | +0.20(+7.46%) |
Jun 10, 2019 | 2.720 | 2.770 | 2.600 | 2.680 | 32,605 | +0.00(+0.00%) |
Jun 07, 2019 | 2.660 | 2.720 | 2.610 | 2.680 | 33,664 | +0.03(+1.13%) |
Jun 06, 2019 | 2.630 | 2.720 | 2.600 | 2.650 | 35,044 | +0.02(+0.76%) |
Jun 05, 2019 | 2.660 | 2.690 | 2.590 | 2.630 | 55,079 | -0.01(-0.38%) |
Jun 04, 2019 | 2.850 | 2.850 | 2.630 | 2.640 | 71,779 | -0.06(-2.22%) |
Jun 03, 2019 | 2.950 | 2.950 | 2.700 | 2.700 | 120,199 | -0.09(-3.23%) |
May 31, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 37,464 | +0.07(+2.57%) |
May 30, 2019 | 2.660 | 2.730 | 2.660 | 2.720 | 36,198 | +0.01(+0.37%) |
May 29, 2019 | 2.800 | 2.800 | 2.690 | 2.710 | 31,610 | -0.01(-0.37%) |
May 28, 2019 | 2.880 | 2.880 | 2.710 | 2.720 | 64,966 | -0.03(-1.09%) |
May 27, 2019 | 2.890 | 2.890 | 2.750 | 2.750 | 42,194 | -0.07(-2.48%) |
May 24, 2019 | 2.740 | 2.850 | 2.710 | 2.820 | 33,950 | +0.10(+3.68%) |
May 23, 2019 | 2.800 | 2.800 | 2.690 | 2.720 | 50,220 | -0.08(-2.86%) |
May 22, 2019 | 2.930 | 2.930 | 2.780 | 2.800 | 56,304 | -0.03(-1.06%) |
May 21, 2019 | 2.800 | 2.920 | 2.730 | 2.830 | 87,278 | +0.11(+4.04%) |
May 17, 2019 | 2.720 | 2.720 | 2.720 | 0 | -0.07(-2.51%) | |
May 16, 2019 | 2.600 | 2.830 | 2.600 | 2.790 | 141,483 | +0.19(+7.31%) |
May 15, 2019 | 2.770 | 2.770 | 2.580 | 2.600 | 65,975 | -0.05(-1.89%) |
May 14, 2019 | 2.730 | 2.730 | 2.560 | 2.650 | 99,510 | -0.08(-2.93%) |
May 13, 2019 | 2.850 | 2.850 | 2.700 | 2.730 | 36,029 | -0.05(-1.80%) |
May 10, 2019 | 2.800 | 2.800 | 2.750 | 2.780 | 58,771 | +0.00(+0.00%) |
May 09, 2019 | 2.840 | 2.840 | 2.770 | 2.780 | 41,470 | -0.01(-0.36%) |
May 08, 2019 | 2.740 | 2.800 | 2.650 | 2.790 | 60,529 | +0.13(+4.89%) |
May 07, 2019 | 2.750 | 2.750 | 2.610 | 2.660 | 144,729 | -0.04(-1.48%) |
May 06, 2019 | 2.850 | 2.850 | 2.650 | 2.700 | 149,002 | -0.16(-5.59%) |
May 03, 2019 | 2.890 | 2.890 | 2.820 | 2.860 | 57,315 | +0.03(+1.06%) |
May 02, 2019 | 2.900 | 2.900 | 2.800 | 2.830 | 80,235 | +0.03(+1.07%) |
May 01, 2019 | 2.790 | 2.870 | 2.750 | 2.800 | 120,950 | +0.00(+0.00%) |
Apr 30, 2019 | 2.940 | 2.960 | 2.750 | 2.800 | 114,889 | -0.11(-3.78%) |
Apr 29, 2019 | 3.050 | 3.050 | 2.880 | 2.910 | 68,817 | +0.00(+0.00%) |
Apr 26, 2019 | 3.000 | 3.010 | 2.830 | 2.910 | 159,806 | -0.05(-1.69%) |
Apr 25, 2019 | 3.150 | 3.150 | 2.960 | 2.960 | 126,873 | -0.16(-5.13%) |
Apr 24, 2019 | 3.180 | 3.180 | 3.120 | 3.120 | 34,569 | -0.01(-0.32%) |
Apr 23, 2019 | 3.070 | 3.290 | 3.070 | 3.130 | 200,335 | +0.05(+1.62%) |
Apr 22, 2019 | 3.030 | 3.090 | 3.030 | 3.080 | 54,223 | -0.01(-0.32%) |
Apr 18, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
Apr 17, 2019 | 3.190 | 3.190 | 3.000 | 3.100 | 80,001 | -0.04(-1.27%) |
Apr 16, 2019 | 3.220 | 3.220 | 3.110 | 3.140 | 73,430 | -0.01(-0.32%) |
Apr 15, 2019 | 3.250 | 3.250 | 3.130 | 3.150 | 115,841 | +0.00(+0.00%) |
Apr 12, 2019 | 3.200 | 3.200 | 2.940 | 3.150 | 300,534 | -0.02(-0.63%) |
Apr 11, 2019 | 3.240 | 3.300 | 3.140 | 3.170 | 238,756 | -0.06(-1.86%) |
Apr 10, 2019 | 3.300 | 3.320 | 3.210 | 3.230 | 107,552 | -0.09(-2.71%) |
Apr 09, 2019 | 3.480 | 3.480 | 3.250 | 3.320 | 161,380 | -0.16(-4.60%) |
Apr 08, 2019 | 3.640 | 3.640 | 3.450 | 3.480 | 148,393 | -0.05(-1.42%) |
Apr 05, 2019 | 3.500 | 3.560 | 3.490 | 3.530 | 218,268 | +0.08(+2.32%) |
Apr 04, 2019 | 3.810 | 3.810 | 3.280 | 3.450 | 506,677 | -0.27(-7.26%) |
Apr 03, 2019 | 3.600 | 3.800 | 3.590 | 3.720 | 269,847 | +0.13(+3.62%) |
Apr 02, 2019 | 3.590 | 3.590 | 3.560 | 3.590 | 63,639 | +0.03(+0.84%) |