Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.130 | 2.240 | 2.110 | 2.150 | 59,400 | -0.03(-1.38%) |
May 30, 2019 | 2.270 | 2.280 | 2.180 | 2.180 | 8,136 | -0.08(-3.54%) |
May 29, 2019 | 2.190 | 2.280 | 2.170 | 2.260 | 18,571 | +0.07(+3.20%) |
May 28, 2019 | 2.320 | 2.349 | 2.190 | 2.190 | 32,916 | -0.13(-5.60%) |
May 24, 2019 | 2.385 | 2.385 | 2.230 | 2.320 | 59,200 | -0.04(-1.63%) |
May 23, 2019 | 2.440 | 2.440 | 2.317 | 2.358 | 39,997 | -0.13(-5.29%) |
May 22, 2019 | 2.450 | 2.500 | 2.390 | 2.490 | 23,296 | +0.06(+2.47%) |
May 21, 2019 | 2.560 | 2.560 | 2.390 | 2.430 | 54,825 | -0.17(-6.54%) |
May 20, 2019 | 2.400 | 2.690 | 2.340 | 2.600 | 30,606 | +0.20(+8.33%) |
May 17, 2019 | 2.260 | 2.460 | 2.250 | 2.400 | 54,700 | +0.12(+5.26%) |
May 16, 2019 | 2.320 | 2.530 | 2.270 | 2.280 | 129,225 | -0.02(-0.87%) |
May 15, 2019 | 2.310 | 2.420 | 2.300 | 2.300 | 24,749 | -0.02(-0.86%) |
May 14, 2019 | 2.370 | 2.420 | 2.320 | 2.320 | 38,796 | -0.07(-2.93%) |
May 13, 2019 | 2.550 | 2.550 | 2.320 | 2.390 | 37,787 | -0.18(-7.00%) |
May 10, 2019 | 2.750 | 2.750 | 2.520 | 2.570 | 48,000 | -0.23(-8.21%) |
May 09, 2019 | 2.750 | 2.890 | 2.750 | 2.800 | 32,246 | +0.04(+1.45%) |
May 08, 2019 | 2.760 | 2.790 | 2.750 | 2.760 | 26,576 | -0.01(-0.36%) |
May 07, 2019 | 2.760 | 2.950 | 2.760 | 2.770 | 24,718 | -0.06(-2.12%) |
May 06, 2019 | 2.790 | 2.940 | 2.650 | 2.830 | 23,886 | +0.06(+2.17%) |
May 03, 2019 | 2.780 | 2.950 | 2.640 | 2.770 | 75,300 | +0.09(+3.36%) |
May 02, 2019 | 2.720 | 2.800 | 2.600 | 2.680 | 248,618 | -0.03(-1.11%) |
May 01, 2019 | 2.710 | 2.750 | 2.710 | 2.710 | 27,269 | +0.03(+1.12%) |
Apr 30, 2019 | 2.780 | 2.820 | 2.680 | 2.680 | 31,386 | -0.10(-3.60%) |
Apr 29, 2019 | 2.810 | 2.839 | 2.740 | 2.780 | 36,193 | -0.07(-2.46%) |
Apr 26, 2019 | 2.780 | 2.920 | 2.750 | 2.850 | 34,900 | +0.08(+2.89%) |
Apr 25, 2019 | 2.760 | 2.820 | 2.700 | 2.770 | 299,195 | -0.01(-0.36%) |
Apr 24, 2019 | 2.770 | 2.838 | 2.710 | 2.780 | 30,779 | +0.00(+0.00%) |
Apr 23, 2019 | 2.860 | 2.900 | 2.750 | 2.780 | 118,762 | -0.11(-3.81%) |
Apr 22, 2019 | 2.940 | 2.947 | 2.854 | 2.890 | 14,528 | -0.05(-1.70%) |
Apr 18, 2019 | 2.830 | 2.960 | 2.830 | 2.940 | 11,600 | +0.09(+3.23%) |
Apr 17, 2019 | 2.860 | 2.980 | 2.820 | 2.848 | 214,975 | +0.04(+1.35%) |
Apr 16, 2019 | 2.810 | 2.936 | 2.800 | 2.810 | 98,623 | +0.04(+1.44%) |
Apr 15, 2019 | 2.900 | 3.170 | 2.770 | 2.770 | 173,026 | -0.18(-6.10%) |
Apr 12, 2019 | 2.860 | 2.950 | 2.810 | 2.950 | 75,500 | +0.15(+5.36%) |
Apr 11, 2019 | 2.900 | 2.950 | 2.784 | 2.800 | 39,354 | -0.09(-3.11%) |
Apr 10, 2019 | 2.820 | 3.178 | 2.820 | 2.890 | 19,413 | +0.03(+0.96%) |
Apr 09, 2019 | 2.950 | 3.189 | 2.860 | 2.862 | 44,086 | -0.16(-5.22%) |
Apr 08, 2019 | 2.890 | 3.222 | 2.760 | 3.020 | 30,392 | +0.15(+5.23%) |
Apr 05, 2019 | 2.860 | 2.993 | 2.810 | 2.870 | 33,200 | +0.12(+4.36%) |
Apr 04, 2019 | 2.940 | 2.980 | 2.750 | 2.750 | 188,592 | -0.19(-6.46%) |
Apr 03, 2019 | 2.970 | 2.980 | 2.940 | 2.940 | 19,101 | -0.03(-1.01%) |
Apr 02, 2019 | 2.900 | 2.980 | 2.850 | 2.970 | 37,520 | +0.06(+2.11%) |
Apr 01, 2019 | 2.890 | 2.970 | 2.876 | 2.909 | 33,748 | +0.06(+2.06%) |
Mar 29, 2019 | 2.880 | 2.920 | 2.800 | 2.850 | 62,800 | +0.03(+1.06%) |
Mar 28, 2019 | 2.740 | 2.850 | 2.713 | 2.820 | 40,556 | +0.12(+4.48%) |
Mar 27, 2019 | 2.650 | 2.760 | 2.513 | 2.699 | 113,798 | +0.03(+1.09%) |
Mar 26, 2019 | 2.530 | 2.700 | 2.510 | 2.670 | 105,298 | +0.08(+3.09%) |
Mar 25, 2019 | 2.400 | 2.632 | 2.400 | 2.590 | 19,350 | +0.19(+7.92%) |
Mar 22, 2019 | 2.890 | 2.890 | 2.400 | 2.400 | 135,300 | -0.54(-18.37%) |
Mar 21, 2019 | 2.840 | 2.940 | 2.804 | 2.940 | 17,847 | +0.04(+1.38%) |
Mar 20, 2019 | 2.880 | 2.930 | 2.740 | 2.900 | 21,211 | +0.01(+0.35%) |
Mar 19, 2019 | 2.950 | 3.040 | 2.880 | 2.890 | 27,302 | -0.11(-3.67%) |
Mar 18, 2019 | 3.090 | 3.090 | 2.950 | 3.000 | 31,817 | -0.05(-1.64%) |
Mar 15, 2019 | 3.040 | 3.238 | 3.040 | 3.050 | 6,700 | +0.04(+1.33%) |
Mar 14, 2019 | 3.110 | 3.150 | 3.010 | 3.010 | 8,627 | -0.06(-1.95%) |
Mar 13, 2019 | 3.060 | 3.130 | 2.990 | 3.070 | 25,559 | +0.03(+0.99%) |
Mar 12, 2019 | 3.050 | 3.100 | 2.975 | 3.040 | 5,525 | +0.04(+1.33%) |
Mar 11, 2019 | 2.980 | 3.300 | 2.960 | 3.000 | 167,688 | +0.05(+1.69%) |
Mar 08, 2019 | 3.030 | 3.080 | 2.950 | 2.950 | 94,700 | +0.00(+0.00%) |
Mar 07, 2019 | 3.330 | 3.340 | 2.950 | 2.950 | 22,943 | -0.27(-8.39%) |
Mar 06, 2019 | 3.200 | 3.360 | 3.060 | 3.220 | 12,497 | +0.01(+0.31%) |
Mar 05, 2019 | 3.240 | 3.340 | 3.200 | 3.210 | 5,387 | +0.01(+0.31%) |
Mar 04, 2019 | 3.100 | 3.360 | 3.085 | 3.200 | 101,532 | +0.10(+3.23%) |