Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.351 | 2.392 | 2.324 | 2.365 | 10,075,251 | +0.01(+0.29%) |
May 30, 2019 | 2.358 | 2.405 | 2.348 | 2.358 | 6,821,869 | -0.02(-0.86%) |
May 29, 2019 | 2.338 | 2.399 | 2.317 | 2.378 | 7,994,437 | +0.03(+1.16%) |
May 28, 2019 | 2.310 | 2.358 | 2.283 | 2.351 | 9,332,019 | +0.04(+1.76%) |
May 24, 2019 | 2.344 | 2.358 | 2.297 | 2.310 | 5,364,912 | -0.01(-0.29%) |
May 23, 2019 | 2.338 | 2.365 | 2.297 | 2.317 | 8,186,516 | -0.05(-2.01%) |
May 22, 2019 | 2.378 | 2.423 | 2.358 | 2.365 | 13,308,835 | +0.00(+0.00%) |
May 21, 2019 | 2.263 | 2.385 | 2.249 | 2.365 | 13,851,258 | +0.11(+5.06%) |
May 20, 2019 | 2.244 | 2.278 | 2.217 | 2.251 | 10,957,900 | +0.00(+0.00%) |
May 17, 2019 | 2.251 | 2.292 | 2.217 | 2.251 | 20,399,420 | -0.03(-1.19%) |
May 16, 2019 | 2.325 | 2.346 | 2.264 | 2.278 | 12,615,074 | -0.04(-1.75%) |
May 15, 2019 | 2.292 | 2.339 | 2.271 | 2.319 | 13,067,832 | -0.04(-1.72%) |
May 14, 2019 | 2.325 | 2.366 | 2.319 | 2.359 | 13,880,554 | +0.05(+2.05%) |
May 13, 2019 | 2.325 | 2.339 | 2.285 | 2.312 | 12,666,962 | -0.08(-3.39%) |
May 10, 2019 | 2.413 | 2.427 | 2.346 | 2.393 | 12,809,034 | -0.01(-0.56%) |
May 09, 2019 | 2.400 | 2.427 | 2.359 | 2.406 | 16,932,030 | -0.03(-1.39%) |
May 08, 2019 | 2.494 | 2.521 | 2.406 | 2.440 | 46,912,824 | +0.05(+1.98%) |
May 07, 2019 | 2.339 | 2.393 | 2.312 | 2.393 | 19,531,332 | +0.01(+0.28%) |
May 06, 2019 | 2.352 | 2.420 | 2.346 | 2.386 | 16,371,299 | -0.04(-1.67%) |
May 03, 2019 | 2.386 | 2.447 | 2.386 | 2.427 | 15,643,076 | +0.06(+2.57%) |
May 02, 2019 | 2.373 | 2.393 | 2.346 | 2.366 | 15,981,113 | +0.00(+0.00%) |
May 01, 2019 | 2.420 | 2.440 | 2.346 | 2.366 | 10,346,905 | -0.05(-2.23%) |
Apr 30, 2019 | 2.461 | 2.484 | 2.413 | 2.420 | 11,887,171 | -0.03(-1.38%) |
Apr 29, 2019 | 2.467 | 2.481 | 2.440 | 2.454 | 9,416,767 | -0.01(-0.27%) |
Apr 26, 2019 | 2.488 | 2.506 | 2.447 | 2.461 | 11,756,753 | -0.01(-0.55%) |
Apr 25, 2019 | 2.461 | 2.504 | 2.433 | 2.474 | 12,340,826 | +0.01(+0.55%) |
Apr 24, 2019 | 2.515 | 2.518 | 2.440 | 2.461 | 17,257,486 | -0.06(-2.41%) |
Apr 23, 2019 | 2.555 | 2.575 | 2.521 | 2.521 | 17,294,622 | -0.04(-1.58%) |
Apr 22, 2019 | 2.589 | 2.601 | 2.542 | 2.562 | 7,893,213 | -0.01(-0.52%) |
Apr 18, 2019 | 2.616 | 2.629 | 2.555 | 2.575 | 12,209,147 | -0.01(-0.52%) |
Apr 17, 2019 | 2.657 | 2.677 | 2.542 | 2.589 | 18,548,552 | -0.04(-1.54%) |
Apr 16, 2019 | 2.548 | 2.677 | 2.548 | 2.629 | 23,697,064 | +0.04(+1.57%) |
Apr 15, 2019 | 2.643 | 2.643 | 2.575 | 2.589 | 14,255,400 | -0.03(-1.03%) |
Apr 12, 2019 | 2.650 | 2.694 | 2.596 | 2.616 | 13,690,742 | -0.05(-1.78%) |
Apr 11, 2019 | 2.738 | 2.765 | 2.657 | 2.663 | 15,309,695 | -0.09(-3.43%) |
Apr 10, 2019 | 2.744 | 2.765 | 2.704 | 2.758 | 14,830,007 | +0.01(+0.25%) |
Apr 09, 2019 | 2.751 | 2.758 | 2.690 | 2.751 | 29,065,522 | -0.05(-1.69%) |
Apr 08, 2019 | 2.792 | 2.819 | 2.760 | 2.798 | 10,870,230 | +0.03(+1.22%) |
Apr 05, 2019 | 2.826 | 2.853 | 2.744 | 2.765 | 16,425,074 | -0.09(-3.08%) |
Apr 04, 2019 | 2.785 | 2.863 | 2.771 | 2.853 | 14,260,464 | +0.05(+1.93%) |
Apr 03, 2019 | 2.866 | 2.907 | 2.785 | 2.798 | 21,692,334 | -0.02(-0.72%) |
Apr 02, 2019 | 2.839 | 2.866 | 2.782 | 2.819 | 20,254,236 | +0.01(+0.48%) |
Apr 01, 2019 | 2.711 | 2.853 | 2.704 | 2.805 | 32,983,522 | +0.18(+6.96%) |
Mar 29, 2019 | 2.623 | 2.690 | 2.609 | 2.623 | 18,925,220 | +0.05(+1.84%) |
Mar 28, 2019 | 2.528 | 2.588 | 2.494 | 2.575 | 17,997,732 | +0.04(+1.60%) |
Mar 27, 2019 | 2.596 | 2.616 | 2.521 | 2.535 | 24,301,156 | -0.14(-5.06%) |
Mar 26, 2019 | 2.670 | 2.687 | 2.616 | 2.670 | 11,807,545 | +0.05(+1.80%) |
Mar 25, 2019 | 2.602 | 2.663 | 2.596 | 2.623 | 13,956,171 | +0.02(+0.78%) |
Mar 22, 2019 | 2.711 | 2.731 | 2.596 | 2.602 | 13,930,106 | -0.20(-7.23%) |
Mar 21, 2019 | 2.866 | 2.880 | 2.751 | 2.805 | 22,714,866 | -0.04(-1.42%) |
Mar 20, 2019 | 2.832 | 2.900 | 2.802 | 2.846 | 18,092,548 | +0.00(+0.00%) |
Mar 19, 2019 | 2.805 | 2.900 | 2.795 | 2.846 | 26,786,350 | +0.05(+1.94%) |
Mar 18, 2019 | 2.711 | 2.812 | 2.704 | 2.792 | 33,434,686 | +0.10(+3.77%) |
Mar 15, 2019 | 2.616 | 2.711 | 2.609 | 2.690 | 19,328,942 | +0.09(+3.38%) |
Mar 14, 2019 | 2.663 | 2.683 | 2.589 | 2.602 | 18,848,570 | -0.06(-2.28%) |
Mar 13, 2019 | 2.616 | 2.682 | 2.609 | 2.663 | 12,276,726 | +0.04(+1.55%) |
Mar 12, 2019 | 2.636 | 2.657 | 2.623 | 2.623 | 9,651,368 | -0.03(-1.02%) |
Mar 11, 2019 | 2.623 | 2.650 | 2.569 | 2.650 | 21,638,032 | +0.07(+2.62%) |
Mar 08, 2019 | 2.548 | 2.589 | 2.528 | 2.582 | 11,895,223 | -0.01(-0.36%) |
Mar 07, 2019 | 2.618 | 2.632 | 2.558 | 2.592 | 22,917,238 | -0.04(-1.53%) |
Mar 06, 2019 | 2.733 | 2.759 | 2.632 | 2.632 | 12,333,689 | -0.10(-3.69%) |
Mar 05, 2019 | 2.719 | 2.773 | 2.706 | 2.733 | 5,110,425 | +0.01(+0.25%) |
Mar 04, 2019 | 2.659 | 2.726 | 2.652 | 2.726 | 9,638,944 | +0.06(+2.27%) |