Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.490 | 2.530 | 2.420 | 2.480 | 38,700 | -0.04(-1.59%) |
May 30, 2019 | 2.490 | 2.620 | 2.430 | 2.520 | 17,642 | +0.06(+2.44%) |
May 29, 2019 | 2.510 | 2.520 | 2.460 | 2.460 | 66,319 | -0.07(-2.77%) |
May 28, 2019 | 2.540 | 2.660 | 2.510 | 2.530 | 34,933 | -0.03(-1.17%) |
May 24, 2019 | 2.670 | 2.670 | 2.530 | 2.560 | 27,600 | -0.02(-0.78%) |
May 23, 2019 | 2.650 | 2.670 | 2.490 | 2.580 | 85,420 | -0.10(-3.73%) |
May 22, 2019 | 2.670 | 2.830 | 2.650 | 2.680 | 11,328 | +0.01(+0.37%) |
May 21, 2019 | 2.690 | 2.770 | 2.660 | 2.670 | 22,396 | +0.00(+0.00%) |
May 20, 2019 | 2.750 | 2.770 | 2.640 | 2.670 | 37,325 | -0.14(-4.98%) |
May 17, 2019 | 2.840 | 2.840 | 2.760 | 2.810 | 13,400 | -0.02(-0.71%) |
May 16, 2019 | 2.910 | 2.959 | 2.820 | 2.830 | 27,176 | -0.06(-2.08%) |
May 15, 2019 | 2.810 | 2.920 | 2.750 | 2.890 | 95,766 | +0.07(+2.48%) |
May 14, 2019 | 2.800 | 2.920 | 2.740 | 2.820 | 20,113 | -0.01(-0.35%) |
May 13, 2019 | 2.910 | 2.927 | 2.760 | 2.830 | 65,661 | -0.14(-4.71%) |
May 10, 2019 | 2.920 | 2.970 | 2.790 | 2.970 | 31,900 | +0.03(+1.02%) |
May 09, 2019 | 2.990 | 3.150 | 2.841 | 2.940 | 92,035 | -0.14(-4.55%) |
May 08, 2019 | 3.060 | 3.155 | 3.020 | 3.080 | 92,078 | -0.01(-0.32%) |
May 07, 2019 | 3.000 | 3.110 | 2.980 | 3.090 | 121,063 | +0.16(+5.46%) |
May 06, 2019 | 2.800 | 2.995 | 2.742 | 2.930 | 90,077 | +0.11(+3.90%) |
May 03, 2019 | 2.820 | 2.880 | 2.770 | 2.820 | 37,100 | +0.02(+0.71%) |
May 02, 2019 | 2.690 | 2.825 | 2.690 | 2.800 | 91,044 | +0.13(+4.87%) |
May 01, 2019 | 2.660 | 2.720 | 2.605 | 2.670 | 37,608 | -0.01(-0.37%) |
Apr 30, 2019 | 2.600 | 2.730 | 2.600 | 2.680 | 44,449 | +0.04(+1.52%) |
Apr 29, 2019 | 2.560 | 2.650 | 2.560 | 2.640 | 10,536 | +0.06(+2.33%) |
Apr 26, 2019 | 2.520 | 2.630 | 2.481 | 2.580 | 33,100 | +0.03(+1.18%) |
Apr 25, 2019 | 2.590 | 2.590 | 2.500 | 2.550 | 22,648 | -0.02(-0.78%) |
Apr 24, 2019 | 2.660 | 2.700 | 2.530 | 2.570 | 27,493 | -0.10(-3.75%) |
Apr 23, 2019 | 2.670 | 2.690 | 2.580 | 2.670 | 52,191 | +0.04(+1.52%) |
Apr 22, 2019 | 2.670 | 2.680 | 2.540 | 2.630 | 13,235 | +0.05(+1.94%) |
Apr 18, 2019 | 2.520 | 2.610 | 2.430 | 2.580 | 55,900 | +0.05(+1.98%) |
Apr 17, 2019 | 2.600 | 2.620 | 2.500 | 2.530 | 80,742 | -0.05(-1.94%) |
Apr 16, 2019 | 2.800 | 2.800 | 2.576 | 2.580 | 101,476 | -0.21(-7.53%) |
Apr 15, 2019 | 2.830 | 2.830 | 2.770 | 2.790 | 60,840 | -0.01(-0.36%) |
Apr 12, 2019 | 2.820 | 2.860 | 2.780 | 2.800 | 45,100 | -0.01(-0.36%) |
Apr 11, 2019 | 2.840 | 2.870 | 2.780 | 2.810 | 52,188 | -0.02(-0.71%) |
Apr 10, 2019 | 2.840 | 2.890 | 2.800 | 2.830 | 14,201 | +0.00(+0.00%) |
Apr 09, 2019 | 2.810 | 2.840 | 2.800 | 2.830 | 58,240 | +0.01(+0.35%) |
Apr 08, 2019 | 2.860 | 2.860 | 2.760 | 2.820 | 32,228 | -0.03(-1.05%) |
Apr 05, 2019 | 2.750 | 2.860 | 2.641 | 2.850 | 102,800 | +0.12(+4.40%) |
Apr 04, 2019 | 2.782 | 2.782 | 2.710 | 2.730 | 25,566 | -0.01(-0.37%) |
Apr 03, 2019 | 2.790 | 2.820 | 2.700 | 2.740 | 31,135 | -0.03(-1.08%) |
Apr 02, 2019 | 2.690 | 2.780 | 2.670 | 2.770 | 81,566 | +0.08(+2.97%) |
Apr 01, 2019 | 2.630 | 2.720 | 2.590 | 2.690 | 253,277 | +0.06(+2.28%) |
Mar 29, 2019 | 2.490 | 2.650 | 2.490 | 2.630 | 87,800 | +0.19(+7.79%) |
Mar 28, 2019 | 2.580 | 2.630 | 2.440 | 2.440 | 242,262 | -0.12(-4.69%) |
Mar 27, 2019 | 2.690 | 2.750 | 2.500 | 2.560 | 93,007 | -0.13(-4.83%) |
Mar 26, 2019 | 2.740 | 2.860 | 2.630 | 2.690 | 74,788 | -0.04(-1.47%) |
Mar 25, 2019 | 2.760 | 2.800 | 2.620 | 2.730 | 395,947 | -0.02(-0.73%) |
Mar 22, 2019 | 2.890 | 2.930 | 2.700 | 2.750 | 205,200 | -0.14(-4.84%) |
Mar 21, 2019 | 2.920 | 2.950 | 2.760 | 2.890 | 97,748 | -0.05(-1.70%) |
Mar 20, 2019 | 2.980 | 3.020 | 2.795 | 2.940 | 125,043 | -0.03(-1.01%) |
Mar 19, 2019 | 2.910 | 3.000 | 2.856 | 2.970 | 154,886 | +0.06(+2.06%) |
Mar 18, 2019 | 2.820 | 2.940 | 2.810 | 2.910 | 369,436 | +0.11(+3.93%) |
Mar 15, 2019 | 2.750 | 2.900 | 2.715 | 2.800 | 267,400 | +0.05(+1.82%) |
Mar 14, 2019 | 2.740 | 2.750 | 2.640 | 2.750 | 335,936 | +0.02(+0.73%) |
Mar 13, 2019 | 2.780 | 2.780 | 2.673 | 2.730 | 284,704 | -0.02(-0.73%) |
Mar 12, 2019 | 2.760 | 2.780 | 2.650 | 2.750 | 143,104 | +0.03(+1.10%) |
Mar 11, 2019 | 2.560 | 2.725 | 2.560 | 2.720 | 280,073 | +0.18(+7.09%) |
Mar 08, 2019 | 2.500 | 2.597 | 2.450 | 2.540 | 95,300 | +0.04(+1.60%) |
Mar 07, 2019 | 2.460 | 2.610 | 2.410 | 2.500 | 81,336 | +0.05(+2.04%) |
Mar 06, 2019 | 2.460 | 2.490 | 2.320 | 2.450 | 162,304 | -0.03(-1.21%) |
Mar 05, 2019 | 2.500 | 2.680 | 2.350 | 2.480 | 1,089,176 | +0.11(+4.64%) |
Mar 04, 2019 | 2.380 | 2.450 | 2.260 | 2.370 | 253,855 | -0.02(-0.84%) |