Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.910 | 2.910 | 2.910 | 0 | +0.01(+0.34%) | |
May 30, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 441 | -0.00(-0.15%) |
May 29, 2019 | 2.904 | 2.904 | 2.904 | 51 | +0.00(+0.00%) | |
May 28, 2019 | 2.940 | 2.950 | 2.810 | 2.904 | 7,235 | -0.03(-1.06%) |
May 24, 2019 | 3.040 | 3.040 | 2.936 | 2.936 | 600 | -0.05(-1.82%) |
May 23, 2019 | 2.990 | 2.990 | 2.990 | 10 | +0.00(+0.00%) | |
May 22, 2019 | 3.010 | 3.033 | 2.990 | 2.990 | 2,518 | -0.05(-1.76%) |
May 21, 2019 | 3.044 | 3.044 | 3.044 | 3.044 | 229 | -0.08(-2.59%) |
May 20, 2019 | 3.124 | 3.124 | 3.124 | 3.124 | 143 | +0.00(+0.00%) |
May 17, 2019 | 3.105 | 3.140 | 3.105 | 3.124 | 800 | +0.13(+4.49%) |
May 16, 2019 | 2.953 | 2.990 | 2.953 | 2.990 | 1,177 | +0.04(+1.36%) |
May 15, 2019 | 2.915 | 2.950 | 2.915 | 2.950 | 2,136 | -0.05(-1.67%) |
May 14, 2019 | 2.900 | 3.000 | 2.860 | 3.000 | 6,080 | +0.07(+2.39%) |
May 13, 2019 | 2.882 | 2.950 | 2.850 | 2.930 | 4,030 | +0.09(+3.14%) |
May 10, 2019 | 2.841 | 2.841 | 2.841 | 2.841 | 100 | +0.09(+3.30%) |
May 09, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 44 | +0.00(+0.00%) |
May 08, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 3 | +0.00(+0.00%) |
May 07, 2019 | 2.750 | 2.750 | 203 | +0.00(+0.00%) | ||
May 06, 2019 | 2.940 | 2.965 | 2.750 | 2.750 | 3,274 | -0.09(-3.17%) |
May 03, 2019 | 2.793 | 2.840 | 2.786 | 2.840 | 1,500 | +0.09(+3.45%) |
May 02, 2019 | 2.745 | 2.745 | 2.745 | 2.745 | 356 | -0.10(-3.45%) |
May 01, 2019 | 2.843 | 2.843 | 2.843 | 2.843 | 284 | -0.08(-2.62%) |
Apr 30, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 869 | +0.07(+2.46%) |
Apr 29, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 221 | +0.10(+3.50%) |
Apr 26, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 100 | +0.00(+0.00%) |
Apr 25, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 196 | +0.00(+0.00%) |
Apr 24, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 110 | +0.00(+0.00%) |
Apr 23, 2019 | 2.754 | 2.754 | 2.754 | 2.754 | 344 | -0.13(-4.39%) |
Apr 22, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 149 | +0.00(+0.00%) |
Apr 18, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.00(+0.00%) |
Apr 17, 2019 | 2.880 | 2.880 | 81 | +0.00(+0.00%) | ||
Apr 16, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 229 | +0.00(+0.00%) |
Apr 15, 2019 | 2.880 | 2.880 | 2.876 | 2.880 | 527 | +0.12(+4.25%) |
Apr 12, 2019 | 2.752 | 2.763 | 2.752 | 2.763 | 900 | -0.07(-2.52%) |
Apr 11, 2019 | 2.834 | 2.834 | 2.834 | 2.834 | 2 | +0.00(+0.00%) |
Apr 10, 2019 | 2.766 | 2.850 | 2.766 | 2.834 | 3,151 | -0.03(-0.90%) |
Apr 09, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 43 | +0.00(+0.00%) |
Apr 08, 2019 | 2.880 | 2.880 | 2.860 | 2.860 | 269 | +0.14(+5.15%) |
Apr 05, 2019 | 2.850 | 2.850 | 2.720 | 2.720 | 300 | -0.14(-4.90%) |
Apr 04, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 355 | +0.00(+0.00%) |
Apr 03, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 63 | +0.00(+0.00%) |
Apr 02, 2019 | 2.870 | 2.870 | 2.860 | 2.860 | 560 | +0.10(+3.62%) |
Apr 01, 2019 | 2.760 | 2.760 | 54 | +0.00(+0.00%) | ||
Mar 29, 2019 | 2.740 | 2.866 | 2.700 | 2.760 | 12,300 | +0.02(+0.73%) |
Mar 28, 2019 | 2.800 | 2.800 | 2.720 | 2.740 | 10,929 | -0.06(-2.14%) |
Mar 27, 2019 | 2.800 | 3.046 | 2.798 | 2.800 | 4,416 | +0.01(+0.36%) |
Mar 26, 2019 | 2.800 | 2.895 | 2.790 | 2.790 | 5,433 | -0.10(-3.33%) |
Mar 25, 2019 | 2.886 | 2.886 | 2.886 | 2.886 | 128 | +0.00(+0.00%) |
Mar 22, 2019 | 2.886 | 2.886 | 2.886 | 2.886 | 400 | +0.02(+0.56%) |
Mar 21, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 332 | -0.02(-0.69%) |
Mar 20, 2019 | 2.870 | 2.926 | 2.820 | 2.890 | 12,023 | +0.11(+3.96%) |
Mar 19, 2019 | 3.020 | 3.030 | 2.780 | 2.780 | 3,665 | -0.24(-7.95%) |
Mar 18, 2019 | 3.010 | 3.025 | 3.010 | 3.020 | 905 | +0.01(+0.33%) |
Mar 15, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 900 | -0.01(-0.33%) |
Mar 14, 2019 | 3.010 | 3.020 | 3.010 | 3.020 | 1,251 | +0.00(+0.00%) |
Mar 13, 2019 | 3.290 | 3.290 | 3.020 | 3.020 | 1,099 | -0.20(-6.21%) |
Mar 12, 2019 | 3.220 | 3.220 | 3.220 | 3.220 | 247 | +0.11(+3.54%) |
Mar 11, 2019 | 2.910 | 3.320 | 2.910 | 3.110 | 9,558 | +0.02(+0.79%) |
Mar 08, 2019 | 2.930 | 3.086 | 2.930 | 3.086 | 900 | +0.24(+8.27%) |
Mar 07, 2019 | 3.140 | 3.140 | 2.850 | 2.850 | 679 | -0.10(-3.39%) |
Mar 06, 2019 | 2.949 | 2.950 | 2.949 | 2.950 | 418 | -0.05(-1.67%) |
Mar 05, 2019 | 3.150 | 3.150 | 2.874 | 3.000 | 7,727 | -0.15(-4.76%) |
Mar 04, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 304 | +0.00(+0.16%) |