Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 2,708 | -0.16(-5.00%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.040 | 3.200 | 7,285 | +0.08(+2.56%) |
Apr 26, 2019 | 3.150 | 3.190 | 3.120 | 3.120 | 800 | -0.03(-0.95%) |
Apr 25, 2019 | 3.110 | 3.200 | 3.110 | 3.150 | 1,913 | +0.04(+1.29%) |
Apr 24, 2019 | 3.090 | 3.120 | 3.090 | 3.110 | 1,385 | +0.02(+0.65%) |
Apr 23, 2019 | 3.160 | 3.220 | 3.090 | 3.090 | 2,731 | -0.03(-0.96%) |
Apr 22, 2019 | 3.150 | 3.181 | 3.120 | 3.120 | 15,874 | -0.11(-3.41%) |
Apr 18, 2019 | 3.190 | 3.250 | 3.152 | 3.230 | 10,900 | +0.08(+2.54%) |
Apr 17, 2019 | 3.200 | 3.230 | 3.150 | 3.150 | 16,255 | -0.08(-2.48%) |
Apr 16, 2019 | 3.220 | 3.230 | 3.220 | 3.230 | 1,760 | +0.02(+0.62%) |
Apr 15, 2019 | 3.220 | 3.230 | 3.210 | 3.210 | 2,310 | -0.01(-0.28%) |
Apr 12, 2019 | 3.230 | 3.230 | 3.160 | 3.219 | 4,500 | -0.01(-0.34%) |
Apr 11, 2019 | 3.120 | 3.230 | 3.120 | 3.230 | 1,170 | +0.11(+3.53%) |
Apr 10, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 6,823 | -0.01(-0.32%) |
Apr 09, 2019 | 3.240 | 3.240 | 3.090 | 3.130 | 1,688 | +0.03(+1.13%) |
Apr 08, 2019 | 3.200 | 3.230 | 3.090 | 3.095 | 5,862 | +0.01(+0.16%) |
Apr 05, 2019 | 3.180 | 3.180 | 3.090 | 3.090 | 500 | -0.04(-1.28%) |
Apr 04, 2019 | 3.120 | 3.130 | 3.110 | 3.130 | 1,679 | +0.06(+1.95%) |
Apr 03, 2019 | 3.070 | 3.250 | 3.050 | 3.070 | 69,873 | -0.16(-4.95%) |
Apr 02, 2019 | 3.200 | 3.240 | 3.200 | 3.230 | 11,802 | +0.03(+0.94%) |
Apr 01, 2019 | 3.192 | 3.258 | 3.130 | 3.200 | 2,597 | +0.10(+3.23%) |
Mar 29, 2019 | 3.240 | 3.240 | 3.100 | 3.100 | 16,300 | -0.11(-3.43%) |
Mar 28, 2019 | 3.180 | 3.220 | 3.180 | 3.210 | 1,010 | +0.00(+0.16%) |
Mar 27, 2019 | 3.065 | 3.260 | 3.050 | 3.205 | 22,056 | +0.16(+5.08%) |
Mar 26, 2019 | 2.920 | 3.140 | 2.920 | 3.050 | 6,543 | +0.13(+4.45%) |
Mar 25, 2019 | 3.090 | 3.096 | 2.920 | 2.920 | 40,357 | -0.12(-4.01%) |
Mar 22, 2019 | 3.060 | 3.150 | 3.042 | 3.042 | 15,300 | -0.02(-0.59%) |
Mar 21, 2019 | 3.060 | 3.060 | 3.060 | 3.060 | 894 | -0.01(-0.33%) |
Mar 20, 2019 | 3.180 | 3.240 | 3.070 | 3.070 | 3,230 | -0.13(-4.06%) |
Mar 19, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 12,352 | +0.00(+0.08%) |
Mar 18, 2019 | 3.128 | 3.264 | 3.128 | 3.197 | 10,361 | +0.01(+0.24%) |
Mar 15, 2019 | 2.940 | 3.190 | 2.940 | 3.190 | 24,100 | +0.24(+8.14%) |
Mar 14, 2019 | 3.000 | 3.010 | 2.950 | 2.950 | 2,208 | +0.01(+0.34%) |
Mar 13, 2019 | 3.030 | 3.030 | 2.940 | 2.940 | 904 | +0.02(+0.68%) |
Mar 12, 2019 | 2.970 | 3.030 | 2.920 | 2.920 | 5,078 | +0.00(+0.00%) |
Mar 11, 2019 | 3.160 | 3.160 | 2.900 | 2.920 | 15,482 | -0.18(-5.81%) |
Mar 08, 2019 | 3.140 | 3.234 | 3.100 | 3.100 | 14,700 | -0.07(-2.21%) |
Mar 07, 2019 | 3.220 | 3.230 | 3.130 | 3.170 | 2,869 | +0.03(+0.96%) |
Mar 06, 2019 | 3.190 | 3.200 | 3.120 | 3.140 | 10,461 | -0.06(-1.88%) |
Mar 05, 2019 | 3.180 | 3.200 | 3.140 | 3.200 | 34,427 | +0.05(+1.59%) |
Mar 04, 2019 | 3.140 | 3.186 | 3.140 | 3.150 | 5,470 | +0.01(+0.32%) |
Mar 01, 2019 | 3.190 | 3.190 | 3.140 | 3.140 | 20,200 | -0.03(-0.95%) |
Feb 28, 2019 | 3.170 | 3.175 | 3.150 | 3.170 | 30,762 | -0.03(-0.94%) |
Feb 27, 2019 | 3.160 | 3.200 | 3.160 | 3.200 | 5,679 | +0.03(+0.95%) |
Feb 26, 2019 | 3.220 | 3.230 | 3.170 | 3.170 | 8,430 | -0.05(-1.55%) |
Feb 25, 2019 | 3.220 | 3.220 | 3.210 | 3.220 | 816 | +0.03(+0.94%) |
Feb 22, 2019 | 3.170 | 3.260 | 3.120 | 3.190 | 10,200 | +0.07(+2.24%) |
Feb 21, 2019 | 3.110 | 3.200 | 3.110 | 3.120 | 1,593 | -0.03(-0.95%) |
Feb 20, 2019 | 3.210 | 3.210 | 3.150 | 3.150 | 6,242 | -0.05(-1.56%) |
Feb 19, 2019 | 3.170 | 3.289 | 3.160 | 3.200 | 4,343 | +0.05(+1.59%) |
Feb 15, 2019 | 3.220 | 3.340 | 3.150 | 3.150 | 14,300 | -0.04(-1.25%) |
Feb 14, 2019 | 3.340 | 3.340 | 3.180 | 3.190 | 4,085 | -0.11(-3.33%) |
Feb 13, 2019 | 3.240 | 3.340 | 3.240 | 3.300 | 2,618 | +0.07(+2.17%) |
Feb 12, 2019 | 3.150 | 3.280 | 3.150 | 3.230 | 4,674 | +0.08(+2.54%) |
Feb 11, 2019 | 3.190 | 3.299 | 3.150 | 3.150 | 11,859 | -0.04(-1.25%) |
Feb 08, 2019 | 3.240 | 3.260 | 3.190 | 3.190 | 15,400 | -0.05(-1.54%) |
Feb 07, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 28,334 | +0.07(+2.21%) |
Feb 06, 2019 | 3.090 | 3.250 | 3.040 | 3.170 | 17,120 | +0.18(+6.02%) |
Feb 05, 2019 | 3.040 | 3.050 | 2.980 | 2.990 | 47,290 | -0.01(-0.33%) |
Feb 04, 2019 | 2.990 | 3.000 | 2.950 | 3.000 | 18,524 | +0.01(+0.33%) |