Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.590 | 2.600 | 2.550 | 2.550 | 176,508 | -0.04(-1.54%) |
May 30, 2019 | 2.640 | 2.640 | 2.560 | 2.590 | 161,711 | +0.01(+0.39%) |
May 29, 2019 | 2.600 | 2.610 | 2.540 | 2.580 | 52,588 | -0.05(-1.90%) |
May 28, 2019 | 2.600 | 2.630 | 2.530 | 2.630 | 181,438 | +0.01(+0.38%) |
May 27, 2019 | 2.660 | 2.660 | 2.570 | 2.620 | 44,295 | -0.01(-0.38%) |
May 24, 2019 | 2.530 | 2.640 | 2.500 | 2.630 | 98,400 | +0.11(+4.37%) |
May 23, 2019 | 2.560 | 2.570 | 2.500 | 2.520 | 124,695 | +0.00(+0.00%) |
May 22, 2019 | 2.580 | 2.590 | 2.500 | 2.520 | 110,494 | -0.08(-3.08%) |
May 21, 2019 | 2.620 | 2.620 | 2.570 | 2.600 | 69,315 | -0.02(-0.76%) |
May 17, 2019 | 2.620 | 2.620 | 2.620 | 0 | -0.05(-1.87%) | |
May 16, 2019 | 2.680 | 2.720 | 2.630 | 2.670 | 292,447 | +0.01(+0.38%) |
May 15, 2019 | 2.750 | 2.820 | 2.630 | 2.660 | 167,036 | -0.08(-2.92%) |
May 14, 2019 | 2.760 | 2.760 | 2.670 | 2.740 | 153,638 | +0.00(+0.00%) |
May 13, 2019 | 2.690 | 2.750 | 2.680 | 2.740 | 146,271 | +0.07(+2.62%) |
May 10, 2019 | 2.680 | 2.730 | 2.660 | 2.670 | 124,898 | +0.00(+0.00%) |
May 09, 2019 | 2.730 | 2.750 | 2.650 | 2.670 | 91,733 | -0.05(-1.84%) |
May 08, 2019 | 2.660 | 2.780 | 2.660 | 2.720 | 422,010 | +0.07(+2.64%) |
May 07, 2019 | 2.640 | 2.700 | 2.580 | 2.650 | 346,349 | +0.02(+0.76%) |
May 06, 2019 | 2.660 | 2.680 | 2.600 | 2.630 | 214,162 | -0.05(-1.87%) |
May 03, 2019 | 2.750 | 2.750 | 2.630 | 2.680 | 189,169 | +0.00(+0.00%) |
May 02, 2019 | 2.700 | 2.710 | 2.640 | 2.680 | 137,518 | -0.04(-1.47%) |
May 01, 2019 | 2.720 | 2.750 | 2.690 | 2.720 | 111,044 | +0.00(+0.00%) |
Apr 30, 2019 | 2.740 | 2.820 | 2.710 | 2.720 | 119,808 | -0.03(-1.09%) |
Apr 29, 2019 | 2.820 | 2.840 | 2.700 | 2.750 | 174,960 | -0.11(-3.85%) |
Apr 26, 2019 | 2.740 | 2.860 | 2.720 | 2.860 | 152,143 | +0.16(+5.93%) |
Apr 25, 2019 | 2.740 | 2.750 | 2.700 | 2.700 | 70,607 | -0.04(-1.46%) |
Apr 24, 2019 | 2.680 | 2.750 | 2.660 | 2.740 | 167,448 | +0.05(+1.86%) |
Apr 23, 2019 | 2.760 | 2.770 | 2.670 | 2.690 | 186,973 | -0.08(-2.89%) |
Apr 22, 2019 | 2.830 | 2.830 | 2.740 | 2.770 | 386,382 | -0.05(-1.77%) |
Apr 18, 2019 | 2.820 | 2.820 | 2.820 | 0 | -0.04(-1.40%) | |
Apr 17, 2019 | 2.840 | 2.900 | 2.790 | 2.860 | 155,576 | +0.02(+0.70%) |
Apr 16, 2019 | 2.910 | 2.910 | 2.800 | 2.840 | 237,870 | -0.09(-3.07%) |
Apr 15, 2019 | 2.810 | 2.950 | 2.780 | 2.930 | 281,662 | +0.11(+3.90%) |
Apr 12, 2019 | 2.870 | 2.870 | 2.790 | 2.820 | 148,363 | -0.04(-1.40%) |
Apr 11, 2019 | 2.850 | 2.870 | 2.830 | 2.860 | 287,328 | +0.00(+0.00%) |
Apr 10, 2019 | 2.910 | 2.930 | 2.860 | 2.860 | 143,104 | -0.06(-2.05%) |
Apr 09, 2019 | 2.930 | 2.930 | 2.850 | 2.920 | 255,129 | -0.01(-0.34%) |
Apr 08, 2019 | 3.000 | 3.010 | 2.870 | 2.930 | 216,504 | -0.03(-1.01%) |
Apr 05, 2019 | 2.980 | 3.030 | 2.930 | 2.960 | 135,459 | -0.03(-1.00%) |
Apr 04, 2019 | 2.830 | 2.990 | 2.790 | 2.990 | 294,493 | +0.14(+4.91%) |
Apr 03, 2019 | 2.840 | 2.930 | 2.840 | 2.850 | 76,072 | -0.01(-0.35%) |
Apr 02, 2019 | 2.810 | 2.930 | 2.800 | 2.860 | 221,370 | +0.05(+1.78%) |
Apr 01, 2019 | 2.870 | 2.880 | 2.760 | 2.810 | 236,364 | -0.08(-2.77%) |
Mar 29, 2019 | 2.890 | 2.920 | 2.820 | 2.890 | 192,038 | +0.00(+0.00%) |
Mar 28, 2019 | 2.950 | 2.990 | 2.870 | 2.890 | 254,700 | -0.10(-3.34%) |
Mar 27, 2019 | 2.970 | 3.040 | 2.970 | 2.990 | 311,648 | +0.01(+0.34%) |
Mar 26, 2019 | 2.970 | 2.990 | 2.920 | 2.980 | 205,704 | +0.02(+0.68%) |
Mar 25, 2019 | 2.880 | 3.080 | 2.850 | 2.960 | 388,554 | +0.08(+2.78%) |
Mar 22, 2019 | 2.950 | 2.950 | 2.820 | 2.880 | 663,966 | -0.07(-2.37%) |
Mar 21, 2019 | 3.000 | 3.020 | 2.910 | 2.950 | 333,016 | -0.05(-1.67%) |
Mar 20, 2019 | 3.040 | 3.130 | 2.960 | 3.000 | 957,207 | -0.03(-0.99%) |
Mar 19, 2019 | 2.900 | 3.050 | 2.890 | 3.030 | 600,112 | +0.16(+5.57%) |
Mar 18, 2019 | 2.970 | 2.970 | 2.730 | 2.870 | 1,141,789 | -0.02(-0.69%) |
Mar 15, 2019 | 2.850 | 3.070 | 2.800 | 2.890 | 2,623,025 | +0.29(+11.15%) |
Mar 14, 2019 | 2.580 | 2.620 | 2.540 | 2.600 | 325,139 | +0.00(+0.00%) |
Mar 13, 2019 | 2.690 | 2.690 | 2.560 | 2.600 | 426,677 | -0.07(-2.62%) |
Mar 12, 2019 | 2.550 | 2.670 | 2.530 | 2.670 | 302,507 | +0.14(+5.53%) |
Mar 11, 2019 | 2.430 | 2.540 | 2.420 | 2.530 | 249,680 | +0.06(+2.43%) |
Mar 08, 2019 | 2.450 | 2.510 | 2.380 | 2.470 | 292,175 | +0.11(+4.66%) |
Mar 07, 2019 | 2.410 | 2.410 | 2.330 | 2.360 | 260,673 | -0.05(-2.07%) |
Mar 06, 2019 | 2.360 | 2.420 | 2.320 | 2.410 | 557,354 | +0.05(+2.12%) |
Mar 05, 2019 | 2.310 | 2.410 | 2.310 | 2.360 | 161,654 | +0.04(+1.72%) |
Mar 04, 2019 | 2.250 | 2.330 | 2.200 | 2.320 | 369,566 | +0.06(+2.65%) |