Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 20,256 | +0.04(+1.38%) |
Apr 29, 2019 | 2.880 | 2.948 | 2.860 | 2.890 | 8,870 | +0.03(+1.05%) |
Apr 26, 2019 | 2.830 | 2.870 | 2.800 | 2.860 | 19,800 | +0.03(+1.06%) |
Apr 25, 2019 | 2.900 | 2.936 | 2.820 | 2.830 | 12,216 | -0.04(-1.39%) |
Apr 24, 2019 | 3.000 | 3.020 | 2.870 | 2.870 | 28,521 | -0.16(-5.28%) |
Apr 23, 2019 | 3.020 | 3.090 | 2.960 | 3.030 | 8,169 | +0.01(+0.33%) |
Apr 22, 2019 | 2.970 | 3.060 | 2.860 | 3.020 | 12,901 | +0.04(+1.34%) |
Apr 18, 2019 | 3.060 | 3.090 | 2.980 | 2.980 | 10,400 | -0.11(-3.56%) |
Apr 17, 2019 | 3.150 | 3.180 | 3.030 | 3.090 | 27,601 | -0.09(-2.83%) |
Apr 16, 2019 | 3.160 | 3.220 | 3.150 | 3.180 | 54,286 | -0.02(-0.63%) |
Apr 15, 2019 | 3.130 | 3.200 | 3.120 | 3.200 | 24,926 | +0.09(+2.89%) |
Apr 12, 2019 | 3.140 | 3.140 | 2.985 | 3.110 | 4,900 | +0.00(+0.16%) |
Apr 11, 2019 | 3.062 | 3.130 | 3.062 | 3.105 | 2,503 | -0.02(-0.80%) |
Apr 10, 2019 | 3.070 | 3.140 | 3.040 | 3.130 | 18,016 | +0.11(+3.64%) |
Apr 09, 2019 | 3.100 | 3.110 | 3.010 | 3.020 | 15,915 | -0.08(-2.58%) |
Apr 08, 2019 | 2.960 | 3.100 | 2.950 | 3.100 | 44,393 | +0.15(+5.08%) |
Apr 05, 2019 | 2.970 | 2.970 | 2.950 | 2.950 | 9,500 | -0.01(-0.33%) |
Apr 04, 2019 | 2.920 | 2.970 | 2.890 | 2.960 | 17,903 | +0.02(+0.68%) |
Apr 03, 2019 | 2.850 | 2.940 | 2.850 | 2.940 | 18,433 | +0.09(+3.16%) |
Apr 02, 2019 | 2.796 | 2.850 | 2.790 | 2.850 | 11,888 | +0.06(+2.15%) |
Apr 01, 2019 | 2.790 | 2.810 | 2.673 | 2.790 | 42,856 | +0.14(+5.28%) |
Mar 29, 2019 | 2.760 | 2.820 | 2.630 | 2.650 | 56,600 | -0.07(-2.57%) |
Mar 28, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 49,035 | +0.07(+2.64%) |
Mar 27, 2019 | 2.600 | 2.785 | 2.540 | 2.650 | 41,267 | +0.07(+2.71%) |
Mar 26, 2019 | 2.610 | 2.630 | 2.510 | 2.580 | 87,749 | +0.02(+0.78%) |
Mar 25, 2019 | 2.640 | 2.650 | 2.550 | 2.560 | 90,600 | -0.12(-4.48%) |
Mar 22, 2019 | 2.740 | 2.780 | 2.630 | 2.680 | 45,500 | -0.06(-2.19%) |
Mar 21, 2019 | 2.770 | 2.780 | 2.710 | 2.740 | 60,996 | -0.05(-1.79%) |
Mar 20, 2019 | 2.844 | 2.844 | 2.780 | 2.790 | 46,853 | -0.07(-2.45%) |
Mar 19, 2019 | 2.890 | 2.920 | 2.859 | 2.860 | 14,686 | -0.02(-0.69%) |
Mar 18, 2019 | 2.900 | 2.940 | 2.870 | 2.880 | 18,214 | +0.01(+0.35%) |
Mar 15, 2019 | 2.940 | 2.940 | 2.870 | 2.870 | 12,700 | -0.09(-3.04%) |
Mar 14, 2019 | 2.910 | 2.960 | 2.860 | 2.960 | 46,174 | +0.06(+2.07%) |
Mar 13, 2019 | 2.950 | 2.950 | 2.880 | 2.900 | 28,840 | -0.05(-1.69%) |
Mar 12, 2019 | 2.970 | 3.010 | 2.920 | 2.950 | 65,679 | -0.04(-1.34%) |
Mar 11, 2019 | 3.000 | 3.000 | 2.935 | 2.990 | 17,412 | -0.01(-0.33%) |
Mar 08, 2019 | 2.910 | 3.045 | 2.850 | 3.000 | 36,200 | +0.06(+2.04%) |
Mar 07, 2019 | 2.970 | 3.000 | 2.910 | 2.940 | 7,512 | -0.01(-0.34%) |
Mar 06, 2019 | 3.010 | 3.020 | 2.950 | 2.950 | 27,944 | +0.01(+0.34%) |
Mar 05, 2019 | 3.000 | 3.040 | 2.910 | 2.940 | 27,149 | -0.03(-1.01%) |
Mar 04, 2019 | 3.000 | 3.040 | 2.965 | 2.970 | 39,279 | -0.07(-2.30%) |
Mar 01, 2019 | 3.010 | 3.100 | 3.000 | 3.040 | 32,100 | +0.04(+1.33%) |
Feb 28, 2019 | 2.990 | 3.020 | 2.970 | 3.000 | 48,693 | +0.00(+0.00%) |
Feb 27, 2019 | 3.000 | 3.020 | 2.980 | 3.000 | 28,983 | -0.05(-1.64%) |
Feb 26, 2019 | 3.010 | 3.050 | 2.975 | 3.050 | 37,246 | +0.02(+0.66%) |
Feb 25, 2019 | 3.030 | 3.050 | 3.010 | 3.030 | 18,925 | +0.02(+0.66%) |
Feb 22, 2019 | 2.965 | 3.010 | 2.951 | 3.010 | 25,500 | +0.03(+1.01%) |
Feb 21, 2019 | 3.030 | 3.030 | 2.960 | 2.980 | 18,804 | -0.04(-1.32%) |
Feb 20, 2019 | 3.000 | 3.070 | 2.970 | 3.020 | 27,022 | +0.05(+1.68%) |
Feb 19, 2019 | 3.030 | 3.040 | 2.970 | 2.970 | 68,498 | -0.04(-1.33%) |
Feb 15, 2019 | 3.140 | 3.150 | 2.920 | 3.010 | 64,500 | -0.10(-3.22%) |
Feb 14, 2019 | 2.940 | 3.120 | 2.940 | 3.110 | 124,588 | +0.07(+2.30%) |
Feb 13, 2019 | 2.850 | 3.060 | 2.680 | 3.040 | 521,844 | -0.19(-5.88%) |
Feb 12, 2019 | 3.250 | 3.270 | 3.140 | 3.230 | 22,337 | +0.02(+0.62%) |
Feb 11, 2019 | 3.250 | 3.280 | 3.210 | 3.210 | 31,547 | -0.01(-0.31%) |
Feb 08, 2019 | 3.230 | 3.290 | 3.210 | 3.220 | 41,600 | +0.01(+0.31%) |
Feb 07, 2019 | 3.200 | 3.290 | 3.195 | 3.210 | 22,203 | +0.01(+0.31%) |
Feb 06, 2019 | 3.250 | 3.300 | 3.200 | 3.200 | 26,116 | -0.04(-1.23%) |
Feb 05, 2019 | 3.290 | 3.330 | 3.190 | 3.240 | 19,594 | -0.05(-1.52%) |
Feb 04, 2019 | 3.320 | 3.320 | 3.250 | 3.290 | 54,174 | -0.03(-0.90%) |