Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.410 | 2.430 | 2.410 | 2.410 | 2,300 | -0.04(-1.83%) |
May 30, 2019 | 2.460 | 2.460 | 2.435 | 2.455 | 20,320 | -0.15(-5.58%) |
May 29, 2019 | 2.560 | 2.600 | 2.560 | 2.600 | 4,850 | +0.06(+2.16%) |
May 28, 2019 | 2.550 | 2.580 | 2.520 | 2.545 | 25,400 | +0.09(+3.88%) |
May 24, 2019 | 2.469 | 2.469 | 2.400 | 2.450 | 17,000 | -0.14(-5.41%) |
May 23, 2019 | 2.590 | 2.590 | 2.590 | 20 | +0.00(+0.00%) | |
May 22, 2019 | 2.600 | 2.605 | 2.590 | 2.590 | 12,035 | +0.03(+1.37%) |
May 21, 2019 | 2.565 | 2.590 | 2.530 | 2.555 | 20,999 | +0.08(+3.23%) |
May 20, 2019 | 2.510 | 2.510 | 2.450 | 2.475 | 3,999 | -0.04(-1.79%) |
May 17, 2019 | 2.510 | 2.520 | 2.470 | 2.520 | 66,600 | -0.24(-8.70%) |
May 16, 2019 | 2.760 | 2.760 | 2.712 | 2.760 | 24,459 | -0.14(-4.66%) |
May 15, 2019 | 2.850 | 2.930 | 2.850 | 2.895 | 8,401 | +0.06(+2.30%) |
May 14, 2019 | 2.780 | 2.835 | 2.780 | 2.830 | 3,590 | +0.00(+0.00%) |
May 13, 2019 | 2.800 | 2.880 | 2.800 | 2.830 | 5,004 | -0.12(-4.07%) |
May 10, 2019 | 2.880 | 2.955 | 2.880 | 2.950 | 32,900 | +0.10(+3.51%) |
May 09, 2019 | 2.770 | 2.880 | 2.770 | 2.850 | 5,810 | -0.10(-3.39%) |
May 08, 2019 | 2.930 | 2.950 | 2.900 | 2.950 | 18,705 | -0.03(-1.01%) |
May 07, 2019 | 2.890 | 2.980 | 2.890 | 2.980 | 21,030 | -0.04(-1.32%) |
May 06, 2019 | 2.920 | 3.020 | 2.920 | 3.020 | 44,570 | -0.21(-6.50%) |
May 03, 2019 | 3.260 | 3.260 | 3.210 | 3.230 | 6,200 | -0.03(-0.92%) |
May 02, 2019 | 3.180 | 3.260 | 3.180 | 3.260 | 1,405 | +0.08(+2.52%) |
May 01, 2019 | 3.185 | 3.190 | 3.160 | 3.180 | 31,535 | -0.07(-2.15%) |
Apr 30, 2019 | 3.265 | 3.280 | 3.160 | 3.250 | 7,962 | -0.03(-0.91%) |
Apr 29, 2019 | 3.290 | 3.290 | 3.280 | 3.280 | 29,714 | -0.07(-2.09%) |
Apr 26, 2019 | 3.350 | 3.350 | 3.340 | 3.350 | 3,500 | +0.07(+2.13%) |
Apr 25, 2019 | 3.350 | 3.350 | 3.275 | 3.280 | 9,647 | -0.16(-4.65%) |
Apr 24, 2019 | 3.415 | 3.440 | 3.350 | 3.440 | 3,500 | +0.02(+0.58%) |
Apr 23, 2019 | 3.400 | 3.425 | 3.400 | 3.420 | 4,615 | +0.00(+0.00%) |
Apr 22, 2019 | 3.440 | 3.440 | 3.370 | 3.420 | 29,432 | -0.00(-0.15%) |
Apr 18, 2019 | 3.370 | 3.440 | 3.370 | 3.425 | 18,200 | +0.10(+3.01%) |
Apr 17, 2019 | 3.325 | 3.350 | 3.310 | 3.325 | 17,867 | +0.05(+1.37%) |
Apr 16, 2019 | 3.280 | 3.320 | 3.280 | 3.280 | 30,920 | +0.18(+5.81%) |
Apr 15, 2019 | 3.070 | 3.100 | 3.070 | 3.100 | 5,416 | +0.00(+0.00%) |
Apr 12, 2019 | 3.100 | 3.160 | 3.100 | 3.100 | 8,500 | -0.01(-0.32%) |
Apr 11, 2019 | 3.115 | 3.130 | 3.092 | 3.110 | 11,000 | -0.09(-2.81%) |
Apr 10, 2019 | 3.160 | 3.250 | 3.160 | 3.200 | 58,931 | +0.09(+2.89%) |
Apr 09, 2019 | 3.130 | 3.190 | 3.110 | 3.110 | 87,782 | +0.08(+2.71%) |
Apr 08, 2019 | 3.015 | 3.030 | 3.015 | 3.028 | 2,605 | -0.02(-0.72%) |
Apr 05, 2019 | 3.035 | 3.070 | 3.000 | 3.050 | 19,400 | +0.01(+0.49%) |
Apr 04, 2019 | 3.055 | 3.055 | 3.030 | 3.035 | 8,246 | -0.00(-0.16%) |
Apr 03, 2019 | 3.040 | 3.070 | 3.030 | 3.040 | 3,390 | +0.00(+0.00%) |
Apr 02, 2019 | 3.040 | 3.040 | 3.040 | 95 | +0.00(+0.00%) | |
Apr 01, 2019 | 3.010 | 3.070 | 3.010 | 3.040 | 12,427 | +0.01(+0.33%) |
Mar 29, 2019 | 3.070 | 3.070 | 3.020 | 3.030 | 9,400 | +0.02(+0.66%) |
Mar 28, 2019 | 3.050 | 3.050 | 3.010 | 3.010 | 7,760 | -0.03(-0.99%) |
Mar 27, 2019 | 2.730 | 3.050 | 2.730 | 3.040 | 34,101 | +0.24(+8.57%) |
Mar 26, 2019 | 2.740 | 2.800 | 2.740 | 2.800 | 6,621 | -0.01(-0.18%) |
Mar 25, 2019 | 2.770 | 2.835 | 2.770 | 2.805 | 7,070 | +0.12(+4.28%) |
Mar 22, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 7,600 | -0.14(-4.95%) |
Mar 21, 2019 | 2.830 | 2.850 | 2.830 | 2.830 | 5,980 | +0.00(+0.00%) |
Mar 20, 2019 | 2.900 | 2.900 | 2.830 | 2.830 | 17,179 | -0.07(-2.41%) |
Mar 19, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 3,775 | -0.04(-1.19%) |
Mar 18, 2019 | 2.925 | 2.950 | 2.925 | 2.935 | 1,533 | +0.14(+4.82%) |
Mar 15, 2019 | 2.845 | 2.845 | 2.790 | 2.800 | 6,200 | +0.01(+0.36%) |
Mar 14, 2019 | 2.890 | 2.890 | 2.790 | 2.790 | 28,955 | -0.14(-4.78%) |
Mar 13, 2019 | 2.950 | 2.950 | 2.890 | 2.930 | 61,012 | -0.21(-6.75%) |
Mar 12, 2019 | 3.102 | 3.142 | 3.080 | 3.142 | 10,420 | +0.02(+0.71%) |
Mar 11, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 925 | +0.12(+3.83%) |
Mar 08, 2019 | 3.040 | 3.100 | 3.005 | 3.005 | 3,400 | +0.00(+0.17%) |
Mar 07, 2019 | 3.035 | 3.100 | 3.000 | 3.000 | 16,261 | -0.33(-9.91%) |
Mar 06, 2019 | 3.250 | 3.380 | 3.250 | 3.330 | 49,200 | +0.13(+4.06%) |
Mar 05, 2019 | 3.200 | 3.230 | 3.200 | 3.200 | 30,366 | +0.05(+1.59%) |
Mar 04, 2019 | 3.110 | 3.190 | 3.110 | 3.150 | 32,055 | +0.06(+1.94%) |