Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.500 | 2.250 | 2.300 | 84,446 | -0.13(-5.35%) |
Apr 29, 2019 | 2.550 | 2.600 | 2.420 | 2.430 | 62,378 | -0.17(-6.54%) |
Apr 26, 2019 | 2.740 | 2.840 | 2.500 | 2.600 | 105,300 | -0.31(-10.59%) |
Apr 25, 2019 | 2.900 | 2.934 | 2.800 | 2.908 | 21,603 | -0.03(-0.89%) |
Apr 24, 2019 | 2.930 | 2.934 | 2.840 | 2.934 | 25,518 | -0.09(-2.85%) |
Apr 23, 2019 | 3.212 | 3.212 | 2.800 | 3.020 | 19,868 | -0.04(-1.31%) |
Apr 22, 2019 | 3.300 | 3.302 | 2.800 | 3.060 | 80,423 | -0.54(-15.00%) |
Apr 18, 2019 | 3.300 | 3.600 | 3.300 | 3.600 | 5,250 | +0.30(+9.09%) |
Apr 17, 2019 | 3.316 | 3.464 | 3.300 | 3.300 | 7,772 | -0.14(-4.07%) |
Apr 16, 2019 | 3.500 | 3.600 | 3.306 | 3.440 | 6,300 | -0.16(-4.44%) |
Apr 15, 2019 | 3.400 | 3.600 | 3.300 | 3.600 | 13,020 | +0.16(+4.59%) |
Apr 12, 2019 | 3.580 | 3.580 | 3.400 | 3.442 | 12,385 | -0.14(-3.85%) |
Apr 11, 2019 | 3.796 | 3.796 | 3.300 | 3.580 | 44,838 | +0.08(+2.29%) |
Apr 10, 2019 | 3.200 | 3.800 | 3.200 | 3.500 | 78,355 | +0.10(+2.94%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.300 | 3.400 | 87,082 | +0.00(+0.00%) |
Apr 08, 2019 | 3.800 | 4.200 | 3.200 | 3.400 | 351,678 | +0.60(+21.43%) |
Apr 05, 2019 | 2.628 | 2.898 | 2.628 | 2.800 | 10,575 | -0.10(-3.31%) |
Apr 04, 2019 | 2.690 | 2.900 | 2.636 | 2.896 | 4,612 | -0.10(-3.47%) |
Apr 03, 2019 | 2.900 | 3.000 | 2.704 | 3.000 | 7,954 | +0.20(+7.14%) |
Apr 02, 2019 | 2.600 | 2.800 | 2.500 | 2.800 | 8,987 | -0.04(-1.34%) |
Apr 01, 2019 | 2.760 | 2.840 | 2.600 | 2.838 | 8,311 | +0.08(+2.83%) |
Mar 29, 2019 | 2.600 | 2.800 | 2.580 | 2.760 | 16,180 | -0.10(-3.50%) |
Mar 28, 2019 | 2.776 | 2.880 | 2.700 | 2.860 | 12,727 | -0.04(-1.31%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.644 | 2.898 | 15,883 | -0.10(-3.40%) |
Mar 26, 2019 | 2.900 | 3.200 | 2.800 | 3.000 | 11,729 | +0.20(+7.14%) |
Mar 25, 2019 | 3.400 | 3.400 | 2.800 | 2.800 | 56,414 | +0.00(+0.00%) |
Mar 22, 2019 | 3.000 | 3.300 | 2.560 | 2.800 | 90,565 | +0.00(+0.00%) |
Mar 21, 2019 | 2.500 | 2.898 | 2.500 | 2.800 | 69,022 | +0.15(+5.82%) |
Mar 20, 2019 | 2.508 | 2.710 | 2.470 | 2.646 | 17,974 | +0.04(+1.69%) |
Mar 19, 2019 | 2.600 | 2.900 | 2.440 | 2.602 | 36,948 | +0.02(+0.85%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.482 | 2.580 | 21,610 | -0.16(-5.84%) |
Mar 15, 2019 | 2.800 | 2.800 | 2.600 | 2.740 | 14,710 | +0.06(+2.24%) |
Mar 14, 2019 | 2.612 | 2.790 | 2.612 | 2.680 | 9,603 | +0.01(+0.37%) |
Mar 13, 2019 | 2.612 | 2.976 | 2.612 | 2.670 | 18,526 | -0.33(-11.00%) |
Mar 12, 2019 | 2.800 | 3.000 | 2.640 | 3.000 | 16,847 | +0.22(+7.76%) |
Mar 11, 2019 | 3.110 | 3.150 | 2.600 | 2.784 | 51,599 | -0.22(-7.20%) |
Mar 08, 2019 | 3.000 | 3.220 | 2.920 | 3.000 | 30,850 | -0.40(-11.76%) |
Mar 07, 2019 | 3.000 | 3.400 | 3.000 | 3.400 | 13,834 | +0.16(+4.94%) |
Mar 06, 2019 | 3.020 | 3.300 | 3.000 | 3.240 | 14,129 | -0.06(-1.82%) |
Mar 05, 2019 | 3.200 | 3.300 | 3.020 | 3.300 | 27,607 | -0.04(-1.20%) |
Mar 04, 2019 | 3.200 | 3.480 | 3.200 | 3.340 | 19,317 | -0.16(-4.57%) |
Mar 01, 2019 | 3.140 | 3.520 | 3.140 | 3.500 | 20,605 | +0.20(+6.06%) |
Feb 28, 2019 | 3.200 | 3.300 | 3.176 | 3.300 | 15,371 | -0.30(-8.33%) |
Feb 27, 2019 | 3.400 | 3.600 | 3.200 | 3.600 | 9,558 | +0.20(+5.88%) |
Feb 26, 2019 | 3.200 | 3.600 | 3.200 | 3.400 | 42,266 | +0.10(+2.97%) |
Feb 25, 2019 | 3.380 | 3.400 | 3.244 | 3.302 | 7,888 | -0.10(-2.88%) |
Feb 22, 2019 | 3.400 | 3.600 | 3.400 | 3.400 | 23,365 | +0.00(+0.00%) |
Feb 21, 2019 | 3.100 | 3.560 | 3.100 | 3.400 | 14,150 | +0.39(+13.11%) |
Feb 20, 2019 | 3.420 | 3.700 | 3.006 | 3.006 | 16,214 | -0.35(-10.32%) |
Feb 19, 2019 | 3.800 | 3.800 | 3.300 | 3.352 | 28,189 | -0.23(-6.37%) |
Feb 15, 2019 | 3.520 | 3.700 | 3.200 | 3.580 | 17,825 | -0.02(-0.56%) |
Feb 14, 2019 | 3.600 | 3.800 | 3.600 | 3.600 | 26,013 | +0.00(+0.00%) |
Feb 13, 2019 | 3.400 | 3.800 | 3.400 | 3.600 | 40,260 | +0.20(+5.88%) |
Feb 12, 2019 | 3.200 | 3.500 | 3.200 | 3.400 | 19,803 | +0.20(+6.25%) |
Feb 11, 2019 | 3.200 | 3.400 | 2.800 | 3.200 | 23,370 | +0.24(+8.11%) |
Feb 08, 2019 | 3.000 | 3.100 | 2.800 | 2.960 | 7,510 | -0.05(-1.53%) |
Feb 07, 2019 | 3.388 | 3.388 | 2.946 | 3.006 | 12,248 | -0.19(-6.06%) |
Feb 06, 2019 | 3.260 | 3.280 | 2.990 | 3.200 | 16,174 | +0.00(+0.13%) |
Feb 05, 2019 | 3.200 | 3.440 | 3.100 | 3.196 | 17,202 | +0.02(+0.57%) |
Feb 04, 2019 | 3.300 | 3.300 | 3.100 | 3.178 | 15,072 | +0.18(+5.93%) |