Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.080 | 3.120 | 2.990 | 3.030 | 2,510,602 | -0.04(-1.30%) |
Apr 29, 2019 | 3.120 | 3.120 | 3.045 | 3.070 | 1,974,052 | -0.07(-2.23%) |
Apr 26, 2019 | 3.040 | 3.160 | 3.040 | 3.140 | 2,443,300 | +0.16(+5.37%) |
Apr 25, 2019 | 3.070 | 3.100 | 2.960 | 2.980 | 4,190,599 | -0.08(-2.61%) |
Apr 24, 2019 | 2.960 | 3.110 | 2.920 | 3.060 | 4,747,236 | +0.10(+3.38%) |
Apr 23, 2019 | 2.960 | 3.000 | 2.920 | 2.960 | 4,679,731 | +0.00(+0.00%) |
Apr 22, 2019 | 3.050 | 3.080 | 2.960 | 2.960 | 3,550,779 | -0.09(-2.95%) |
Apr 18, 2019 | 3.140 | 3.180 | 3.040 | 3.050 | 3,790,100 | -0.08(-2.56%) |
Apr 17, 2019 | 3.140 | 3.200 | 3.090 | 3.130 | 3,946,251 | +0.01(+0.32%) |
Apr 16, 2019 | 3.200 | 3.200 | 3.110 | 3.120 | 5,058,898 | -0.13(-4.00%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.220 | 3.250 | 5,802,116 | -0.09(-2.69%) |
Apr 12, 2019 | 3.370 | 3.400 | 3.330 | 3.340 | 3,180,000 | -0.03(-0.89%) |
Apr 11, 2019 | 3.410 | 3.450 | 3.340 | 3.370 | 4,196,177 | -0.09(-2.60%) |
Apr 10, 2019 | 3.520 | 3.550 | 3.453 | 3.460 | 2,835,400 | -0.06(-1.70%) |
Apr 09, 2019 | 3.510 | 3.550 | 3.480 | 3.520 | 3,197,183 | +0.04(+1.15%) |
Apr 08, 2019 | 3.500 | 3.520 | 3.430 | 3.480 | 2,997,672 | +0.04(+1.16%) |
Apr 05, 2019 | 3.440 | 3.460 | 3.380 | 3.440 | 1,974,600 | +0.00(+0.00%) |
Apr 04, 2019 | 3.290 | 3.455 | 3.261 | 3.440 | 4,326,641 | +0.11(+3.30%) |
Apr 03, 2019 | 3.420 | 3.430 | 3.320 | 3.330 | 4,344,642 | -0.07(-2.06%) |
Apr 02, 2019 | 3.400 | 3.430 | 3.360 | 3.400 | 3,262,198 | +0.01(+0.29%) |
Apr 01, 2019 | 3.500 | 3.520 | 3.370 | 3.390 | 4,552,793 | -0.08(-2.31%) |
Mar 29, 2019 | 3.530 | 3.564 | 3.460 | 3.470 | 3,304,200 | -0.02(-0.57%) |
Mar 28, 2019 | 3.510 | 3.530 | 3.420 | 3.490 | 4,863,204 | -0.12(-3.32%) |
Mar 27, 2019 | 3.740 | 3.810 | 3.600 | 3.610 | 3,789,803 | -0.10(-2.70%) |
Mar 26, 2019 | 3.660 | 3.730 | 3.610 | 3.710 | 3,654,361 | -0.01(-0.27%) |
Mar 25, 2019 | 3.600 | 3.760 | 3.590 | 3.720 | 5,386,246 | +0.15(+4.20%) |
Mar 22, 2019 | 3.520 | 3.630 | 3.515 | 3.570 | 4,921,900 | +0.03(+0.85%) |
Mar 21, 2019 | 3.540 | 3.570 | 3.475 | 3.540 | 6,425,987 | +0.00(+0.00%) |
Mar 20, 2019 | 3.450 | 3.600 | 3.320 | 3.540 | 8,619,922 | +0.02(+0.57%) |
Mar 19, 2019 | 3.570 | 3.580 | 3.500 | 3.520 | 3,228,010 | +0.01(+0.28%) |
Mar 18, 2019 | 3.540 | 3.570 | 3.480 | 3.510 | 3,890,002 | -0.06(-1.68%) |
Mar 15, 2019 | 3.550 | 3.590 | 3.440 | 3.570 | 10,438,400 | +0.10(+2.88%) |
Mar 14, 2019 | 3.570 | 3.590 | 3.470 | 3.470 | 3,523,576 | -0.22(-5.96%) |
Mar 13, 2019 | 3.670 | 3.730 | 3.620 | 3.690 | 5,459,510 | +0.05(+1.37%) |
Mar 12, 2019 | 3.480 | 3.640 | 3.480 | 3.640 | 5,512,729 | +0.18(+5.20%) |
Mar 11, 2019 | 3.590 | 3.594 | 3.400 | 3.460 | 7,049,561 | -0.17(-4.68%) |
Mar 08, 2019 | 3.360 | 3.640 | 3.275 | 3.630 | 16,482,300 | +0.36(+11.01%) |
Mar 07, 2019 | 3.210 | 3.280 | 3.190 | 3.270 | 5,417,067 | +0.06(+1.87%) |
Mar 06, 2019 | 3.320 | 3.350 | 3.200 | 3.210 | 3,824,977 | -0.11(-3.31%) |
Mar 05, 2019 | 3.310 | 3.360 | 3.260 | 3.320 | 5,149,918 | +0.01(+0.30%) |
Mar 04, 2019 | 3.150 | 3.310 | 3.100 | 3.310 | 6,866,862 | +0.15(+4.75%) |
Mar 01, 2019 | 3.290 | 3.430 | 3.160 | 3.160 | 9,229,300 | -0.18(-5.39%) |
Feb 28, 2019 | 3.380 | 3.380 | 3.300 | 3.340 | 4,294,795 | -0.03(-0.89%) |
Feb 27, 2019 | 3.510 | 3.520 | 3.360 | 3.370 | 5,033,216 | -0.14(-3.99%) |
Feb 26, 2019 | 3.570 | 3.630 | 3.420 | 3.510 | 4,733,818 | -0.06(-1.68%) |
Feb 25, 2019 | 3.610 | 3.700 | 3.570 | 3.570 | 3,864,573 | -0.03(-0.83%) |
Feb 22, 2019 | 3.550 | 3.680 | 3.530 | 3.600 | 4,721,400 | +0.08(+2.27%) |
Feb 21, 2019 | 3.590 | 3.610 | 3.370 | 3.520 | 9,331,908 | -0.21(-5.63%) |
Feb 20, 2019 | 3.810 | 3.870 | 3.710 | 3.730 | 5,912,031 | -0.06(-1.58%) |
Feb 19, 2019 | 3.700 | 3.800 | 3.680 | 3.790 | 5,580,050 | +0.17(+4.70%) |
Feb 15, 2019 | 3.540 | 3.625 | 3.450 | 3.620 | 4,314,900 | +0.15(+4.32%) |
Feb 14, 2019 | 3.400 | 3.500 | 3.400 | 3.470 | 2,649,971 | +0.06(+1.76%) |
Feb 13, 2019 | 3.390 | 3.500 | 3.370 | 3.410 | 3,527,675 | -0.02(-0.58%) |
Feb 12, 2019 | 3.550 | 3.550 | 3.420 | 3.430 | 4,212,557 | -0.07(-2.00%) |
Feb 11, 2019 | 3.410 | 3.520 | 3.410 | 3.500 | 2,799,735 | +0.01(+0.29%) |
Feb 08, 2019 | 3.520 | 3.560 | 3.450 | 3.490 | 4,306,000 | +0.00(+0.00%) |
Feb 07, 2019 | 3.600 | 3.635 | 3.445 | 3.490 | 7,141,610 | -0.13(-3.59%) |
Feb 06, 2019 | 3.660 | 3.740 | 3.600 | 3.620 | 3,152,436 | -0.10(-2.69%) |
Feb 05, 2019 | 3.700 | 3.730 | 3.640 | 3.720 | 2,164,941 | +0.03(+0.81%) |
Feb 04, 2019 | 3.630 | 3.770 | 3.630 | 3.690 | 2,973,101 | -0.06(-1.60%) |