Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.880 | 2.890 | 2.830 | 2.860 | 249,689 | -0.04(-1.38%) |
May 30, 2019 | 2.870 | 2.910 | 2.840 | 2.900 | 299,962 | +0.03(+1.05%) |
May 29, 2019 | 2.860 | 2.870 | 2.840 | 2.870 | 9,340 | +0.01(+0.35%) |
May 28, 2019 | 2.850 | 2.860 | 2.800 | 2.860 | 399,991 | +0.02(+0.70%) |
May 27, 2019 | 2.850 | 2.850 | 2.840 | 2.840 | 213,702 | -0.02(-0.70%) |
May 24, 2019 | 2.860 | 2.860 | 2.850 | 2.860 | 112,706 | +0.01(+0.35%) |
May 23, 2019 | 2.830 | 2.860 | 2.810 | 2.850 | 194,400 | +0.02(+0.71%) |
May 22, 2019 | 2.830 | 2.830 | 2.810 | 2.830 | 18,700 | -0.01(-0.35%) |
May 21, 2019 | 2.830 | 2.840 | 2.820 | 2.840 | 11,025 | +0.01(+0.35%) |
May 17, 2019 | 2.830 | 2.830 | 2.830 | 0 | -0.04(-1.39%) | |
May 16, 2019 | 2.850 | 2.870 | 2.850 | 2.870 | 33,452 | +0.00(+0.00%) |
May 15, 2019 | 2.870 | 2.870 | 2.850 | 2.870 | 119,000 | -0.01(-0.35%) |
May 14, 2019 | 2.880 | 2.880 | 2.860 | 2.880 | 102,470 | +0.00(+0.00%) |
May 13, 2019 | 2.890 | 2.900 | 2.880 | 2.880 | 15,750 | +0.00(+0.00%) |
May 10, 2019 | 2.860 | 2.900 | 2.860 | 2.880 | 172,856 | +0.03(+1.05%) |
May 09, 2019 | 2.860 | 2.900 | 2.850 | 2.850 | 96,800 | +0.00(+0.00%) |
May 08, 2019 | 2.900 | 2.900 | 2.810 | 2.850 | 61,229 | -0.04(-1.38%) |
May 07, 2019 | 2.910 | 2.910 | 2.880 | 2.890 | 23,000 | -0.02(-0.69%) |
May 06, 2019 | 2.880 | 2.920 | 2.880 | 2.910 | 7,014 | +0.02(+0.69%) |
May 03, 2019 | 2.900 | 2.920 | 2.870 | 2.890 | 102,896 | -0.01(-0.34%) |
May 02, 2019 | 2.870 | 2.920 | 2.850 | 2.900 | 680,099 | +0.03(+1.05%) |
May 01, 2019 | 2.820 | 2.890 | 2.820 | 2.870 | 1,083,960 | +0.04(+1.41%) |
Apr 30, 2019 | 2.800 | 2.830 | 2.800 | 2.830 | 11,115 | +0.02(+0.71%) |
Apr 29, 2019 | 2.830 | 2.850 | 2.810 | 2.810 | 346,621 | -0.01(-0.35%) |
Apr 26, 2019 | 2.820 | 2.830 | 2.810 | 2.820 | 54,900 | +0.00(+0.00%) |
Apr 25, 2019 | 2.810 | 2.840 | 2.800 | 2.820 | 20,200 | +0.01(+0.36%) |
Apr 24, 2019 | 2.830 | 2.840 | 2.810 | 2.810 | 55,830 | -0.01(-0.35%) |
Apr 23, 2019 | 2.840 | 2.890 | 2.820 | 2.820 | 36,625 | -0.02(-0.70%) |
Apr 22, 2019 | 2.810 | 2.840 | 2.790 | 2.840 | 58,300 | +0.03(+1.07%) |
Apr 18, 2019 | 2.810 | 2.810 | 2.810 | 0 | +0.01(+0.36%) | |
Apr 17, 2019 | 2.750 | 2.800 | 2.730 | 2.800 | 234,525 | +0.07(+2.56%) |
Apr 16, 2019 | 2.730 | 2.740 | 2.700 | 2.730 | 34,700 | +0.00(+0.00%) |
Apr 15, 2019 | 2.720 | 2.760 | 2.710 | 2.730 | 51,050 | +0.00(+0.00%) |
Apr 12, 2019 | 2.740 | 2.740 | 2.720 | 2.730 | 202,052 | -0.02(-0.73%) |
Apr 11, 2019 | 2.690 | 2.800 | 2.640 | 2.750 | 4,028,050 | +0.05(+1.85%) |
Apr 10, 2019 | 2.650 | 2.710 | 2.620 | 2.700 | 10,912,194 | +0.05(+1.89%) |
Apr 09, 2019 | 2.600 | 2.650 | 2.600 | 2.650 | 110,959 | +0.05(+1.92%) |
Apr 08, 2019 | 2.620 | 2.620 | 2.600 | 2.600 | 22,636 | -0.00(-0.19%) |
Apr 05, 2019 | 2.710 | 2.710 | 2.590 | 2.605 | 98,999 | +0.02(+0.58%) |
Apr 04, 2019 | 2.630 | 2.630 | 2.580 | 2.590 | 140,652 | -0.01(-0.38%) |
Apr 03, 2019 | 2.590 | 2.610 | 2.580 | 2.600 | 2,790 | -0.02(-0.76%) |
Apr 02, 2019 | 2.580 | 2.620 | 2.580 | 2.620 | 26,400 | +0.03(+1.16%) |
Apr 01, 2019 | 2.680 | 2.680 | 2.510 | 2.590 | 234,101 | +0.02(+0.78%) |
Mar 29, 2019 | 2.570 | 2.610 | 2.500 | 2.570 | 395,385 | +0.01(+0.39%) |
Mar 28, 2019 | 2.690 | 2.690 | 2.560 | 2.560 | 262,576 | +0.03(+1.19%) |
Mar 27, 2019 | 2.500 | 2.545 | 2.500 | 2.530 | 159,880 | +0.01(+0.40%) |
Mar 26, 2019 | 2.520 | 2.550 | 2.510 | 2.520 | 289,631 | +0.01(+0.40%) |
Mar 25, 2019 | 2.570 | 2.570 | 2.500 | 2.510 | 93,904 | -0.03(-1.18%) |
Mar 22, 2019 | 2.600 | 2.620 | 2.450 | 2.540 | 77,771 | -0.06(-2.31%) |
Mar 21, 2019 | 2.600 | 2.620 | 2.600 | 2.600 | 14,725 | +0.01(+0.39%) |
Mar 20, 2019 | 2.600 | 2.610 | 2.580 | 2.590 | 116,557 | +0.00(+0.00%) |
Mar 19, 2019 | 2.680 | 2.680 | 2.570 | 2.590 | 58,964 | -0.06(-2.26%) |
Mar 18, 2019 | 2.660 | 2.660 | 2.610 | 2.650 | 20,987 | +0.01(+0.38%) |
Mar 15, 2019 | 2.500 | 2.660 | 2.490 | 2.640 | 1,175,958 | +0.15(+6.02%) |
Mar 14, 2019 | 2.560 | 2.610 | 2.490 | 2.490 | 194,134 | -0.07(-2.73%) |
Mar 13, 2019 | 2.490 | 2.570 | 2.490 | 2.560 | 57,999 | +0.10(+4.07%) |
Mar 12, 2019 | 2.420 | 2.500 | 2.420 | 2.460 | 2,501,600 | +0.04(+1.65%) |
Mar 11, 2019 | 2.400 | 2.420 | 2.390 | 2.420 | 63,300 | +0.00(+0.00%) |
Mar 08, 2019 | 2.430 | 2.440 | 2.390 | 2.420 | 31,970 | +0.00(+0.00%) |
Mar 07, 2019 | 2.490 | 2.490 | 2.420 | 2.420 | 119,160 | -0.07(-2.81%) |
Mar 06, 2019 | 2.500 | 2.500 | 2.480 | 2.490 | 30,819 | -0.01(-0.40%) |
Mar 05, 2019 | 2.490 | 2.500 | 2.480 | 2.500 | 43,153 | +0.00(+0.00%) |
Mar 04, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 105,930 | -0.01(-0.40%) |