Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 2.990 | 3.100 | 2.990 | 3.100 | 35,300 | +0.06(+1.97%) |
Feb 28, 2019 | 2.990 | 3.040 | 2.950 | 3.040 | 2,658 | +0.04(+1.33%) |
Feb 27, 2019 | 3.050 | 3.080 | 3.000 | 3.000 | 1,705 | +0.04(+1.35%) |
Feb 26, 2019 | 2.960 | 3.150 | 2.960 | 2.960 | 15,926 | +0.01(+0.34%) |
Feb 25, 2019 | 3.100 | 3.150 | 2.950 | 2.950 | 31,720 | -0.21(-6.65%) |
Feb 22, 2019 | 2.990 | 3.160 | 2.890 | 3.160 | 42,000 | +0.16(+5.33%) |
Feb 21, 2019 | 2.680 | 3.000 | 2.680 | 3.000 | 35,277 | +0.27(+9.89%) |
Feb 20, 2019 | 2.630 | 2.730 | 2.620 | 2.730 | 53,205 | +0.06(+2.25%) |
Feb 19, 2019 | 2.600 | 2.690 | 2.510 | 2.670 | 93,798 | +0.07(+2.69%) |
Feb 15, 2019 | 2.630 | 2.650 | 2.600 | 2.600 | 14,400 | -0.03(-1.14%) |
Feb 14, 2019 | 2.620 | 2.660 | 2.560 | 2.630 | 1,925 | +0.02(+0.77%) |
Feb 13, 2019 | 2.620 | 2.700 | 2.610 | 2.610 | 8,912 | -0.04(-1.51%) |
Feb 12, 2019 | 2.570 | 2.690 | 2.500 | 2.650 | 42,897 | +0.12(+4.74%) |
Feb 11, 2019 | 2.600 | 2.600 | 2.530 | 2.530 | 24,857 | -0.07(-2.69%) |
Feb 08, 2019 | 2.580 | 2.650 | 2.570 | 2.600 | 19,300 | -0.00(-0.19%) |
Feb 07, 2019 | 2.600 | 2.650 | 2.570 | 2.605 | 23,407 | -0.04(-1.70%) |
Feb 06, 2019 | 2.610 | 2.700 | 2.580 | 2.650 | 71,254 | +0.08(+3.11%) |
Feb 05, 2019 | 2.570 | 2.640 | 2.570 | 2.570 | 5,295 | +0.00(+0.00%) |
Feb 04, 2019 | 2.650 | 2.747 | 2.540 | 2.570 | 10,561 | -0.08(-3.02%) |