Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.760 | 2.760 | 2.580 | 2.610 | 419,992 | -0.14(-5.09%) |
Apr 29, 2019 | 2.750 | 2.780 | 2.700 | 2.750 | 257,436 | -0.02(-0.72%) |
Apr 26, 2019 | 2.730 | 2.790 | 2.710 | 2.770 | 250,815 | +0.02(+0.73%) |
Apr 25, 2019 | 2.760 | 2.810 | 2.720 | 2.750 | 218,794 | -0.02(-0.72%) |
Apr 24, 2019 | 2.790 | 2.790 | 2.690 | 2.770 | 385,166 | +0.00(+0.00%) |
Apr 23, 2019 | 2.780 | 2.800 | 2.750 | 2.770 | 608,600 | +0.00(+0.00%) |
Apr 22, 2019 | 2.780 | 2.820 | 2.760 | 2.770 | 549,892 | +0.02(+0.73%) |
Apr 18, 2019 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
Apr 17, 2019 | 2.860 | 2.880 | 2.750 | 2.760 | 322,969 | -0.09(-3.16%) |
Apr 16, 2019 | 2.860 | 2.890 | 2.840 | 2.850 | 164,424 | -0.01(-0.35%) |
Apr 15, 2019 | 2.870 | 2.910 | 2.840 | 2.860 | 292,618 | -0.01(-0.35%) |
Apr 12, 2019 | 2.940 | 2.960 | 2.870 | 2.870 | 553,689 | -0.05(-1.71%) |
Apr 11, 2019 | 2.900 | 2.980 | 2.870 | 2.920 | 258,922 | +0.02(+0.69%) |
Apr 10, 2019 | 2.920 | 2.960 | 2.890 | 2.900 | 261,655 | -0.02(-0.68%) |
Apr 09, 2019 | 3.010 | 3.050 | 2.910 | 2.920 | 178,892 | -0.11(-3.63%) |
Apr 08, 2019 | 2.990 | 3.060 | 2.990 | 3.030 | 391,192 | +0.03(+1.00%) |
Apr 05, 2019 | 2.930 | 3.020 | 2.930 | 3.000 | 546,190 | +0.08(+2.74%) |
Apr 04, 2019 | 2.910 | 2.950 | 2.840 | 2.920 | 485,298 | +0.00(+0.00%) |
Apr 03, 2019 | 2.920 | 2.970 | 2.850 | 2.920 | 600,558 | +0.01(+0.34%) |
Apr 02, 2019 | 2.890 | 2.930 | 2.800 | 2.910 | 549,536 | +0.02(+0.69%) |
Apr 01, 2019 | 2.760 | 2.890 | 2.750 | 2.890 | 1,621,825 | +0.16(+5.86%) |
Mar 29, 2019 | 2.790 | 2.840 | 2.730 | 2.730 | 1,002,620 | -0.04(-1.44%) |
Mar 28, 2019 | 2.780 | 2.800 | 2.770 | 2.770 | 386,612 | -0.02(-0.72%) |
Mar 27, 2019 | 2.850 | 2.850 | 2.770 | 2.790 | 1,156,125 | -0.01(-0.36%) |
Mar 26, 2019 | 2.860 | 2.910 | 2.800 | 2.800 | 461,541 | -0.03(-1.06%) |
Mar 25, 2019 | 2.860 | 2.910 | 2.830 | 2.830 | 586,133 | -0.06(-2.08%) |
Mar 22, 2019 | 2.980 | 3.000 | 2.870 | 2.890 | 1,398,229 | -0.10(-3.34%) |
Mar 21, 2019 | 2.990 | 3.060 | 2.980 | 2.990 | 1,042,150 | +0.01(+0.34%) |
Mar 20, 2019 | 2.970 | 3.000 | 2.920 | 2.980 | 266,975 | +0.00(+0.00%) |
Mar 19, 2019 | 2.920 | 3.030 | 2.920 | 2.980 | 623,078 | +0.07(+2.41%) |
Mar 18, 2019 | 2.830 | 2.920 | 2.790 | 2.910 | 1,937,408 | +0.08(+2.83%) |
Mar 15, 2019 | 2.900 | 2.910 | 2.800 | 2.830 | 1,626,264 | -0.08(-2.75%) |
Mar 14, 2019 | 2.980 | 3.120 | 2.880 | 2.910 | 1,656,705 | -0.02(-0.68%) |
Mar 13, 2019 | 2.960 | 2.970 | 2.850 | 2.930 | 2,856,664 | -0.02(-0.68%) |
Mar 12, 2019 | 3.050 | 3.090 | 2.940 | 2.950 | 319,276 | -0.10(-3.28%) |
Mar 11, 2019 | 2.980 | 3.080 | 2.980 | 3.050 | 137,451 | +0.10(+3.39%) |
Mar 08, 2019 | 2.980 | 2.990 | 2.890 | 2.950 | 1,292,830 | -0.03(-1.01%) |
Mar 07, 2019 | 3.080 | 3.100 | 2.980 | 2.980 | 1,472,435 | -0.08(-2.61%) |
Mar 06, 2019 | 3.110 | 3.110 | 3.060 | 3.060 | 337,200 | -0.06(-1.92%) |
Mar 05, 2019 | 3.150 | 3.180 | 3.100 | 3.120 | 139,056 | +0.00(+0.00%) |
Mar 04, 2019 | 3.180 | 3.180 | 3.060 | 3.120 | 305,308 | -0.04(-1.27%) |
Mar 01, 2019 | 3.180 | 3.200 | 3.150 | 3.160 | 234,691 | +0.00(+0.00%) |
Feb 28, 2019 | 3.200 | 3.200 | 3.110 | 3.160 | 334,914 | -0.03(-0.94%) |
Feb 27, 2019 | 3.250 | 3.270 | 3.160 | 3.190 | 391,256 | -0.06(-1.85%) |
Feb 26, 2019 | 3.240 | 3.300 | 3.240 | 3.250 | 356,002 | +0.00(+0.00%) |
Feb 25, 2019 | 3.220 | 3.280 | 3.160 | 3.250 | 199,268 | +0.00(+0.00%) |
Feb 22, 2019 | 3.270 | 3.310 | 3.230 | 3.250 | 245,704 | +0.00(+0.00%) |
Feb 21, 2019 | 3.350 | 3.350 | 3.210 | 3.250 | 932,758 | -0.10(-2.99%) |
Feb 20, 2019 | 3.370 | 3.400 | 3.350 | 3.350 | 1,132,591 | -0.02(-0.59%) |
Feb 19, 2019 | 3.340 | 3.370 | 3.310 | 3.370 | 284,741 | +0.03(+0.90%) |
Feb 15, 2019 | 3.340 | 3.340 | 3.340 | 0 | -0.06(-1.76%) | |
Feb 14, 2019 | 3.250 | 3.430 | 3.250 | 3.400 | 576,457 | +0.16(+4.94%) |
Feb 13, 2019 | 3.230 | 3.290 | 3.210 | 3.240 | 447,756 | +0.01(+0.31%) |
Feb 12, 2019 | 3.230 | 3.240 | 3.190 | 3.230 | 233,763 | +0.06(+1.89%) |
Feb 11, 2019 | 3.060 | 3.180 | 3.030 | 3.170 | 376,507 | +0.09(+2.92%) |
Feb 08, 2019 | 3.100 | 3.110 | 3.050 | 3.080 | 243,640 | -0.01(-0.32%) |
Feb 07, 2019 | 3.170 | 3.200 | 3.070 | 3.090 | 461,029 | -0.11(-3.44%) |
Feb 06, 2019 | 3.090 | 3.200 | 3.070 | 3.200 | 512,125 | +0.09(+2.89%) |
Feb 05, 2019 | 3.150 | 3.170 | 3.050 | 3.110 | 627,631 | +0.02(+0.65%) |
Feb 04, 2019 | 3.230 | 3.230 | 3.040 | 3.090 | 714,858 | -0.15(-4.63%) |