Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.470 | 3.490 | 3.430 | 3.460 | 29,701 | +0.00(+0.00%) |
Apr 29, 2019 | 3.440 | 3.460 | 3.433 | 3.460 | 20,040 | -0.01(-0.29%) |
Apr 26, 2019 | 3.490 | 3.500 | 3.460 | 3.470 | 25,500 | +0.00(+0.00%) |
Apr 25, 2019 | 3.440 | 3.470 | 3.420 | 3.470 | 24,060 | +0.04(+1.02%) |
Apr 24, 2019 | 3.440 | 3.460 | 3.420 | 3.435 | 95,149 | -0.04(-1.01%) |
Apr 23, 2019 | 3.464 | 3.490 | 3.460 | 3.470 | 64,309 | -0.09(-2.53%) |
Apr 22, 2019 | 3.500 | 3.610 | 3.500 | 3.560 | 38,533 | +0.00(+0.00%) |
Apr 18, 2019 | 3.550 | 3.570 | 3.530 | 3.560 | 18,100 | +0.03(+0.85%) |
Apr 17, 2019 | 3.520 | 3.550 | 3.510 | 3.530 | 106,885 | +0.02(+0.71%) |
Apr 16, 2019 | 3.490 | 3.510 | 3.490 | 3.505 | 23,638 | +0.04(+1.30%) |
Apr 15, 2019 | 3.450 | 3.480 | 3.440 | 3.460 | 54,508 | +0.02(+0.58%) |
Apr 12, 2019 | 3.421 | 3.470 | 3.421 | 3.440 | 32,400 | -0.01(-0.29%) |
Apr 11, 2019 | 3.480 | 3.480 | 3.410 | 3.450 | 95,459 | -0.03(-0.86%) |
Apr 10, 2019 | 3.450 | 3.490 | 3.450 | 3.480 | 113,221 | +0.04(+1.16%) |
Apr 09, 2019 | 3.480 | 3.480 | 3.420 | 3.440 | 346,139 | -0.08(-2.13%) |
Apr 08, 2019 | 3.510 | 3.530 | 3.500 | 3.515 | 109,157 | +0.06(+1.59%) |
Apr 05, 2019 | 3.440 | 3.460 | 3.440 | 3.460 | 59,800 | -0.01(-0.29%) |
Apr 04, 2019 | 3.460 | 3.470 | 3.430 | 3.470 | 93,796 | +0.08(+2.36%) |
Apr 03, 2019 | 3.374 | 3.410 | 3.365 | 3.390 | 359,268 | +0.12(+3.67%) |
Apr 02, 2019 | 3.276 | 3.280 | 3.240 | 3.270 | 211,556 | -0.02(-0.61%) |
Apr 01, 2019 | 3.260 | 3.290 | 3.260 | 3.290 | 1,000,304 | +0.00(+0.15%) |
Mar 29, 2019 | 3.350 | 3.360 | 3.260 | 3.285 | 98,400 | +0.29(+9.50%) |
Mar 28, 2019 | 2.980 | 3.010 | 2.970 | 3.000 | 67,600 | +0.02(+0.67%) |
Mar 27, 2019 | 2.950 | 3.000 | 2.950 | 2.980 | 73,979 | +0.06(+2.23%) |
Mar 26, 2019 | 2.930 | 2.930 | 2.890 | 2.915 | 563,586 | -0.02(-0.51%) |
Mar 25, 2019 | 2.900 | 2.950 | 2.900 | 2.930 | 41,387 | +0.04(+1.21%) |
Mar 22, 2019 | 2.870 | 2.900 | 2.860 | 2.895 | 36,100 | -0.04(-1.19%) |
Mar 21, 2019 | 2.945 | 2.945 | 2.910 | 2.930 | 47,007 | -0.07(-2.33%) |
Mar 20, 2019 | 2.960 | 3.020 | 2.960 | 3.000 | 59,524 | +0.06(+2.04%) |
Mar 19, 2019 | 2.960 | 2.980 | 2.940 | 2.940 | 157,140 | +0.01(+0.34%) |
Mar 18, 2019 | 2.920 | 2.950 | 2.910 | 2.930 | 40,182 | +0.03(+1.03%) |
Mar 15, 2019 | 2.890 | 2.910 | 2.880 | 2.900 | 52,500 | -0.12(-3.81%) |
Mar 14, 2019 | 3.000 | 3.030 | 2.992 | 3.015 | 45,149 | +0.09(+3.08%) |
Mar 13, 2019 | 2.880 | 2.930 | 2.880 | 2.925 | 46,485 | +0.09(+3.36%) |
Mar 12, 2019 | 2.868 | 2.870 | 2.830 | 2.830 | 227,419 | -0.06(-2.25%) |
Mar 11, 2019 | 2.860 | 2.910 | 2.855 | 2.895 | 57,471 | +0.08(+2.66%) |
Mar 08, 2019 | 2.820 | 2.848 | 2.810 | 2.820 | 51,500 | +0.00(+0.00%) |
Mar 07, 2019 | 2.830 | 2.840 | 2.800 | 2.820 | 73,384 | -0.02(-0.70%) |
Mar 06, 2019 | 2.860 | 2.880 | 2.840 | 2.840 | 215,816 | -0.06(-2.24%) |
Mar 05, 2019 | 2.875 | 2.920 | 2.875 | 2.905 | 118,294 | +0.03(+1.22%) |
Mar 04, 2019 | 2.900 | 2.900 | 2.850 | 2.870 | 41,467 | -0.06(-2.21%) |
Mar 01, 2019 | 2.950 | 2.970 | 2.935 | 2.935 | 61,000 | -0.09(-2.98%) |
Feb 28, 2019 | 2.960 | 3.070 | 2.960 | 3.025 | 121,482 | +0.09(+3.24%) |
Feb 27, 2019 | 2.950 | 2.960 | 2.920 | 2.930 | 217,938 | -0.03(-1.18%) |
Feb 26, 2019 | 2.940 | 2.990 | 2.932 | 2.965 | 179,447 | +0.04(+1.37%) |
Feb 25, 2019 | 2.930 | 2.930 | 2.902 | 2.925 | 87,527 | -0.02(-0.68%) |
Feb 22, 2019 | 2.944 | 2.960 | 2.930 | 2.945 | 34,800 | +0.00(+0.17%) |
Feb 21, 2019 | 2.950 | 2.950 | 2.930 | 2.940 | 52,330 | -0.03(-1.01%) |
Feb 20, 2019 | 2.940 | 2.980 | 2.940 | 2.970 | 174,565 | +0.03(+1.02%) |
Feb 19, 2019 | 2.880 | 2.940 | 2.880 | 2.940 | 85,172 | +0.04(+1.38%) |
Feb 15, 2019 | 2.880 | 2.910 | 2.870 | 2.900 | 73,900 | -0.04(-1.36%) |
Feb 14, 2019 | 2.970 | 2.970 | 2.920 | 2.940 | 56,083 | -0.06(-2.00%) |
Feb 13, 2019 | 3.020 | 3.030 | 2.990 | 3.000 | 35,921 | -0.02(-0.50%) |
Feb 12, 2019 | 3.000 | 3.030 | 2.980 | 3.015 | 370,053 | +0.04(+1.52%) |
Feb 11, 2019 | 2.960 | 2.970 | 2.950 | 2.970 | 46,838 | +0.05(+1.71%) |
Feb 08, 2019 | 2.895 | 2.930 | 2.890 | 2.920 | 22,900 | -0.00(-0.17%) |
Feb 07, 2019 | 2.970 | 2.970 | 2.910 | 2.925 | 66,421 | -0.11(-3.62%) |
Feb 06, 2019 | 3.070 | 3.070 | 3.020 | 3.035 | 39,265 | -0.11(-3.65%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.130 | 3.150 | 103,155 | +0.08(+2.77%) |
Feb 04, 2019 | 3.050 | 3.080 | 3.050 | 3.065 | 55,523 | -0.02(-0.49%) |