Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.690 | 2.750 | 2.650 | 2.710 | 4,300 | -0.12(-4.24%) |
Jun 27, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 244 | +0.08(+2.91%) |
Jun 26, 2019 | 2.630 | 2.750 | 2.620 | 2.750 | 3,025 | +0.10(+3.77%) |
Jun 25, 2019 | 2.630 | 2.669 | 2.630 | 2.650 | 5,660 | -0.06(-2.21%) |
Jun 24, 2019 | 2.710 | 2.750 | 2.710 | 2.710 | 3,815 | -0.08(-2.87%) |
Jun 21, 2019 | 2.725 | 2.810 | 2.725 | 2.790 | 2,500 | -0.03(-1.06%) |
Jun 20, 2019 | 2.820 | 2.830 | 2.795 | 2.820 | 1,624 | -0.01(-0.35%) |
Jun 19, 2019 | 2.760 | 2.830 | 2.730 | 2.830 | 5,379 | +0.09(+3.28%) |
Jun 18, 2019 | 2.740 | 2.858 | 2.710 | 2.740 | 15,129 | -0.01(-0.36%) |
Jun 17, 2019 | 2.930 | 2.930 | 2.710 | 2.750 | 13,972 | -0.12(-4.01%) |
Jun 14, 2019 | 2.832 | 2.865 | 2.830 | 2.865 | 1,000 | +0.07(+2.32%) |
Jun 13, 2019 | 2.800 | 2.914 | 2.790 | 2.800 | 10,991 | -0.03(-1.06%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.820 | 2.830 | 773 | +0.02(+0.71%) |
Jun 11, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 181 | -0.09(-3.10%) |
Jun 10, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 1,471 | +0.01(+0.35%) |
Jun 07, 2019 | 2.900 | 2.910 | 2.828 | 2.890 | 1,700 | +0.00(+0.00%) |
Jun 06, 2019 | 2.830 | 2.890 | 2.817 | 2.890 | 3,294 | +0.04(+1.40%) |
Jun 05, 2019 | 2.910 | 2.910 | 2.850 | 2.850 | 1,454 | +0.02(+0.56%) |
Jun 04, 2019 | 2.900 | 2.960 | 2.834 | 2.834 | 2,619 | -0.04(-1.25%) |
Jun 03, 2019 | 2.940 | 2.940 | 2.800 | 2.870 | 1,732 | +0.03(+1.06%) |
May 31, 2019 | 2.742 | 2.880 | 2.742 | 2.840 | 10,700 | +0.05(+1.79%) |
May 30, 2019 | 2.775 | 2.830 | 2.775 | 2.790 | 10,943 | +0.02(+0.72%) |
May 29, 2019 | 2.780 | 2.820 | 2.760 | 2.770 | 7,796 | +0.00(+0.00%) |
May 28, 2019 | 2.810 | 2.860 | 2.770 | 2.770 | 6,345 | +0.00(+0.00%) |
May 24, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | -0.07(-2.46%) |
May 23, 2019 | 2.800 | 2.950 | 2.800 | 2.840 | 1,550 | -0.02(-0.70%) |
May 22, 2019 | 2.784 | 2.890 | 2.730 | 2.860 | 11,943 | +0.04(+1.42%) |
May 21, 2019 | 2.860 | 2.880 | 2.820 | 2.820 | 12,775 | -0.06(-2.23%) |
May 20, 2019 | 2.930 | 3.130 | 2.875 | 2.884 | 1,782 | -0.03(-0.88%) |
May 17, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,200 | -0.02(-0.68%) |
May 16, 2019 | 3.050 | 3.050 | 2.930 | 2.930 | 12,131 | -0.16(-5.18%) |
May 15, 2019 | 3.110 | 3.120 | 3.020 | 3.090 | 4,997 | +0.05(+1.64%) |
May 14, 2019 | 3.010 | 3.150 | 3.010 | 3.040 | 3,049 | +0.02(+0.66%) |
May 13, 2019 | 3.250 | 3.260 | 3.000 | 3.020 | 23,401 | -0.27(-8.22%) |
May 10, 2019 | 3.300 | 3.300 | 3.274 | 3.290 | 1,300 | +0.01(+0.16%) |
May 09, 2019 | 3.317 | 3.360 | 3.270 | 3.285 | 5,675 | -0.02(-0.65%) |
May 08, 2019 | 3.383 | 3.383 | 3.307 | 3.307 | 6,000 | -0.06(-1.88%) |
May 07, 2019 | 3.410 | 3.410 | 3.370 | 3.370 | 1,454 | +0.01(+0.30%) |
May 06, 2019 | 3.350 | 3.410 | 3.350 | 3.360 | 4,110 | -0.04(-1.18%) |
May 03, 2019 | 3.400 | 3.406 | 3.380 | 3.400 | 6,400 | +0.02(+0.59%) |
May 02, 2019 | 3.350 | 3.380 | 3.350 | 3.380 | 2,753 | +0.00(+0.00%) |
May 01, 2019 | 3.351 | 3.383 | 3.351 | 3.380 | 2,501 | +0.02(+0.60%) |
Apr 30, 2019 | 3.390 | 3.390 | 3.350 | 3.360 | 9,236 | -0.04(-1.18%) |
Apr 29, 2019 | 3.390 | 3.410 | 3.390 | 3.400 | 3,671 | +0.00(+0.00%) |
Apr 26, 2019 | 3.355 | 3.400 | 3.355 | 3.400 | 1,900 | +0.02(+0.59%) |
Apr 25, 2019 | 3.350 | 3.400 | 3.350 | 3.380 | 4,934 | +0.03(+0.90%) |
Apr 24, 2019 | 3.370 | 3.400 | 3.323 | 3.350 | 9,969 | -0.00(-0.01%) |
Apr 23, 2019 | 3.400 | 3.400 | 3.350 | 3.350 | 6,074 | +0.00(+0.01%) |
Apr 22, 2019 | 3.400 | 3.410 | 3.350 | 3.350 | 14,410 | -0.03(-0.89%) |
Apr 18, 2019 | 3.367 | 3.400 | 3.358 | 3.380 | 6,400 | +0.08(+2.42%) |
Apr 17, 2019 | 3.300 | 3.400 | 3.235 | 3.300 | 11,371 | +0.05(+1.54%) |
Apr 16, 2019 | 3.304 | 3.390 | 3.200 | 3.250 | 17,457 | +0.05(+1.56%) |
Apr 15, 2019 | 3.110 | 3.430 | 2.920 | 3.200 | 81,248 | +0.11(+3.56%) |
Apr 12, 2019 | 3.093 | 3.120 | 3.080 | 3.090 | 17,100 | -0.03(-0.96%) |
Apr 11, 2019 | 3.010 | 3.120 | 2.955 | 3.120 | 10,360 | +0.21(+7.22%) |
Apr 10, 2019 | 3.000 | 3.000 | 2.910 | 2.910 | 13,645 | -0.09(-3.00%) |
Apr 09, 2019 | 2.960 | 3.000 | 2.920 | 3.000 | 11,976 | +0.01(+0.27%) |
Apr 08, 2019 | 2.965 | 3.000 | 2.930 | 2.992 | 2,538 | -0.01(-0.27%) |
Apr 05, 2019 | 2.990 | 3.000 | 2.990 | 3.000 | 900 | +0.04(+1.35%) |
Apr 04, 2019 | 2.950 | 3.000 | 2.805 | 2.960 | 42,488 | +0.03(+1.02%) |
Apr 03, 2019 | 2.990 | 2.990 | 2.910 | 2.930 | 1,512 | -0.02(-0.85%) |
Apr 02, 2019 | 2.985 | 3.000 | 2.910 | 2.955 | 5,936 | +0.00(+0.17%) |