Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.650 | 2.730 | 2.580 | 2.700 | 245,200 | +0.00(+0.00%) |
Jun 27, 2019 | 2.700 | 2.750 | 2.640 | 2.700 | 144,216 | +0.01(+0.37%) |
Jun 26, 2019 | 2.680 | 2.710 | 2.610 | 2.690 | 77,360 | +0.03(+1.13%) |
Jun 25, 2019 | 2.750 | 2.790 | 2.650 | 2.660 | 57,210 | -0.11(-3.97%) |
Jun 24, 2019 | 2.800 | 2.840 | 2.760 | 2.770 | 26,512 | -0.03(-1.07%) |
Jun 21, 2019 | 2.800 | 2.830 | 2.750 | 2.800 | 145,700 | +0.00(+0.00%) |
Jun 20, 2019 | 2.800 | 2.850 | 2.780 | 2.800 | 132,590 | -0.01(-0.36%) |
Jun 19, 2019 | 2.840 | 2.840 | 2.780 | 2.810 | 29,585 | -0.04(-1.40%) |
Jun 18, 2019 | 2.730 | 2.870 | 2.690 | 2.850 | 290,780 | +0.15(+5.56%) |
Jun 17, 2019 | 2.710 | 2.710 | 2.660 | 2.700 | 158,478 | +0.01(+0.37%) |
Jun 14, 2019 | 2.700 | 2.720 | 2.660 | 2.690 | 95,100 | -0.05(-1.82%) |
Jun 13, 2019 | 2.670 | 2.790 | 2.550 | 2.740 | 463,119 | +0.07(+2.62%) |
Jun 12, 2019 | 2.680 | 2.740 | 2.630 | 2.670 | 73,682 | -0.01(-0.37%) |
Jun 11, 2019 | 2.690 | 2.740 | 2.680 | 2.680 | 16,682 | -0.01(-0.37%) |
Jun 10, 2019 | 2.730 | 2.730 | 2.630 | 2.690 | 162,617 | -0.01(-0.37%) |
Jun 07, 2019 | 2.730 | 2.760 | 2.640 | 2.700 | 338,900 | +0.02(+0.75%) |
Jun 06, 2019 | 2.730 | 2.740 | 2.680 | 2.680 | 52,386 | -0.04(-1.47%) |
Jun 05, 2019 | 2.640 | 2.750 | 2.601 | 2.720 | 70,651 | +0.04(+1.49%) |
Jun 04, 2019 | 2.670 | 2.700 | 2.620 | 2.680 | 36,656 | +0.03(+1.13%) |
Jun 03, 2019 | 2.680 | 2.680 | 2.560 | 2.650 | 64,583 | +0.02(+0.76%) |
May 31, 2019 | 2.600 | 2.640 | 2.500 | 2.630 | 75,400 | +0.02(+0.77%) |
May 30, 2019 | 2.500 | 2.660 | 2.490 | 2.610 | 48,284 | +0.10(+3.98%) |
May 29, 2019 | 2.600 | 2.600 | 2.490 | 2.510 | 22,701 | +0.04(+1.62%) |
May 28, 2019 | 2.540 | 2.560 | 2.430 | 2.470 | 66,829 | -0.07(-2.76%) |
May 24, 2019 | 2.590 | 2.620 | 2.460 | 2.540 | 98,400 | +0.07(+2.83%) |
May 23, 2019 | 2.580 | 2.650 | 2.470 | 2.470 | 27,630 | -0.16(-6.08%) |
May 22, 2019 | 2.700 | 2.740 | 2.570 | 2.630 | 67,489 | -0.05(-1.87%) |
May 21, 2019 | 2.690 | 2.700 | 2.600 | 2.680 | 56,666 | +0.00(+0.00%) |
May 20, 2019 | 2.350 | 2.690 | 2.350 | 2.680 | 92,216 | +0.32(+13.56%) |
May 17, 2019 | 2.310 | 2.390 | 2.310 | 2.360 | 80,200 | +0.01(+0.43%) |
May 16, 2019 | 2.270 | 2.350 | 2.240 | 2.350 | 515,424 | +0.10(+4.44%) |
May 15, 2019 | 2.280 | 2.314 | 2.170 | 2.250 | 527,992 | +0.00(+0.00%) |
May 14, 2019 | 2.200 | 2.260 | 2.180 | 2.250 | 270,631 | +0.05(+2.27%) |
May 13, 2019 | 2.220 | 2.280 | 2.140 | 2.200 | 226,755 | +0.04(+1.85%) |
May 10, 2019 | 2.200 | 2.230 | 2.120 | 2.160 | 95,500 | -0.01(-0.46%) |
May 09, 2019 | 2.360 | 2.480 | 2.110 | 2.170 | 320,799 | -0.16(-6.87%) |
May 08, 2019 | 2.460 | 2.540 | 2.180 | 2.330 | 192,459 | -0.14(-5.67%) |
May 07, 2019 | 2.590 | 2.590 | 2.240 | 2.470 | 142,601 | -0.12(-4.63%) |
May 06, 2019 | 2.550 | 2.610 | 2.510 | 2.590 | 76,163 | -0.02(-0.77%) |
May 03, 2019 | 2.600 | 2.670 | 2.580 | 2.610 | 66,100 | -0.02(-0.76%) |
May 02, 2019 | 2.650 | 2.660 | 2.560 | 2.630 | 59,368 | +0.00(+0.00%) |
May 01, 2019 | 2.720 | 2.720 | 2.600 | 2.630 | 160,267 | -0.02(-0.75%) |
Apr 30, 2019 | 2.720 | 2.750 | 2.650 | 2.650 | 102,731 | -0.05(-1.85%) |
Apr 29, 2019 | 2.550 | 2.790 | 2.550 | 2.700 | 193,071 | +0.05(+1.89%) |
Apr 26, 2019 | 2.711 | 2.750 | 2.615 | 2.650 | 58,600 | -0.04(-1.49%) |
Apr 25, 2019 | 2.740 | 2.780 | 2.680 | 2.690 | 51,863 | -0.05(-1.82%) |
Apr 24, 2019 | 2.740 | 2.800 | 2.730 | 2.740 | 66,232 | +0.00(+0.00%) |
Apr 23, 2019 | 2.750 | 2.760 | 2.728 | 2.740 | 84,934 | -0.01(-0.36%) |
Apr 22, 2019 | 2.750 | 2.790 | 2.720 | 2.750 | 63,910 | +0.00(+0.00%) |
Apr 18, 2019 | 2.680 | 2.750 | 2.680 | 2.750 | 37,100 | +0.02(+0.73%) |
Apr 17, 2019 | 2.770 | 2.790 | 2.700 | 2.730 | 46,592 | -0.02(-0.73%) |
Apr 16, 2019 | 2.750 | 2.840 | 2.730 | 2.750 | 154,594 | -0.01(-0.36%) |
Apr 15, 2019 | 2.800 | 2.870 | 2.750 | 2.760 | 64,667 | -0.04(-1.43%) |
Apr 12, 2019 | 2.780 | 2.840 | 2.760 | 2.800 | 66,700 | +0.01(+0.36%) |
Apr 11, 2019 | 2.760 | 2.850 | 2.750 | 2.790 | 135,235 | +0.03(+1.09%) |
Apr 10, 2019 | 2.790 | 2.810 | 2.750 | 2.760 | 235,267 | -0.01(-0.36%) |
Apr 09, 2019 | 2.750 | 2.850 | 2.750 | 2.770 | 348,837 | +0.02(+0.73%) |
Apr 08, 2019 | 2.720 | 2.815 | 2.720 | 2.750 | 330,512 | +0.00(+0.00%) |
Apr 05, 2019 | 2.830 | 2.940 | 2.740 | 2.750 | 143,600 | -0.01(-0.36%) |
Apr 04, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 200,248 | +0.00(+0.00%) |
Apr 03, 2019 | 2.730 | 2.820 | 2.720 | 2.760 | 348,117 | +0.04(+1.47%) |
Apr 02, 2019 | 2.900 | 2.900 | 2.680 | 2.720 | 181,802 | -0.18(-6.21%) |