Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.680 | 2.719 | 2.467 | 2.545 | 11,541,845 | -0.09(-3.31%) |
Apr 29, 2019 | 2.729 | 2.738 | 2.632 | 2.632 | 3,221,731 | -0.10(-3.55%) |
Apr 26, 2019 | 2.719 | 2.758 | 2.651 | 2.729 | 3,595,643 | -0.02(-0.70%) |
Apr 25, 2019 | 2.845 | 2.854 | 2.729 | 2.748 | 3,196,656 | -0.07(-2.41%) |
Apr 24, 2019 | 2.980 | 2.995 | 2.806 | 2.816 | 3,658,533 | -0.16(-5.52%) |
Apr 23, 2019 | 2.893 | 3.000 | 2.845 | 2.980 | 5,697,531 | +0.11(+3.70%) |
Apr 22, 2019 | 2.758 | 2.913 | 2.758 | 2.874 | 7,704,216 | +0.15(+5.69%) |
Apr 18, 2019 | 2.719 | 2.787 | 2.690 | 2.719 | 2,957,477 | +0.00(+0.00%) |
Apr 17, 2019 | 2.758 | 2.796 | 2.661 | 2.719 | 3,986,809 | -0.03(-1.06%) |
Apr 16, 2019 | 2.777 | 2.787 | 2.646 | 2.748 | 4,838,312 | -0.01(-0.35%) |
Apr 15, 2019 | 2.854 | 2.864 | 2.748 | 2.758 | 3,436,017 | -0.10(-3.39%) |
Apr 12, 2019 | 2.922 | 2.932 | 2.835 | 2.854 | 3,327,872 | +0.03(+1.03%) |
Apr 11, 2019 | 2.874 | 2.932 | 2.806 | 2.825 | 3,365,968 | -0.07(-2.34%) |
Apr 10, 2019 | 2.951 | 2.988 | 2.879 | 2.893 | 3,528,061 | -0.04(-1.32%) |
Apr 09, 2019 | 2.864 | 2.961 | 2.811 | 2.932 | 4,256,907 | +0.06(+2.02%) |
Apr 08, 2019 | 2.961 | 3.000 | 2.869 | 2.874 | 4,702,517 | -0.08(-2.62%) |
Apr 05, 2019 | 2.922 | 2.985 | 2.874 | 2.951 | 5,974,068 | +0.04(+1.33%) |
Apr 04, 2019 | 2.893 | 2.932 | 2.758 | 2.913 | 8,094,636 | +0.01(+0.33%) |
Apr 03, 2019 | 3.000 | 3.067 | 2.864 | 2.903 | 5,532,660 | -0.07(-2.28%) |
Apr 02, 2019 | 2.883 | 3.000 | 2.864 | 2.971 | 5,521,209 | +0.08(+2.68%) |
Apr 01, 2019 | 2.825 | 2.942 | 2.758 | 2.893 | 4,269,366 | +0.12(+4.18%) |
Mar 29, 2019 | 2.825 | 2.835 | 2.651 | 2.777 | 5,860,077 | +0.02(+0.70%) |
Mar 28, 2019 | 2.690 | 2.787 | 2.661 | 2.758 | 3,264,154 | +0.03(+1.06%) |
Mar 27, 2019 | 2.825 | 2.854 | 2.709 | 2.729 | 3,396,584 | -0.11(-3.75%) |
Mar 26, 2019 | 2.922 | 2.990 | 2.816 | 2.835 | 2,861,057 | -0.02(-0.68%) |
Mar 25, 2019 | 2.825 | 2.903 | 2.767 | 2.854 | 4,362,329 | +0.00(+0.00%) |
Mar 22, 2019 | 2.922 | 2.951 | 2.729 | 2.854 | 7,396,741 | -0.12(-3.91%) |
Mar 21, 2019 | 2.961 | 2.971 | 2.874 | 2.971 | 4,864,130 | +0.02(+0.66%) |
Mar 20, 2019 | 2.951 | 3.019 | 2.883 | 2.951 | 5,284,847 | +0.01(+0.33%) |
Mar 19, 2019 | 3.048 | 3.106 | 2.922 | 2.942 | 6,286,377 | -0.07(-2.25%) |
Mar 18, 2019 | 2.816 | 3.009 | 2.806 | 3.009 | 6,148,690 | +0.21(+7.61%) |
Mar 15, 2019 | 2.806 | 2.874 | 2.796 | 2.796 | 4,425,519 | -0.01(-0.34%) |
Mar 14, 2019 | 2.806 | 2.883 | 2.796 | 2.806 | 2,550,891 | +0.00(+0.00%) |
Mar 13, 2019 | 2.796 | 2.854 | 2.758 | 2.806 | 3,832,180 | +0.06(+2.11%) |
Mar 12, 2019 | 2.603 | 2.796 | 2.603 | 2.748 | 7,542,620 | +0.16(+6.37%) |
Mar 11, 2019 | 2.574 | 2.642 | 2.506 | 2.584 | 6,566,129 | +0.03(+1.14%) |
Mar 08, 2019 | 2.622 | 2.651 | 2.525 | 2.554 | 5,152,047 | -0.15(-5.38%) |
Mar 07, 2019 | 2.903 | 2.903 | 2.690 | 2.700 | 9,092,020 | -0.20(-7.00%) |
Mar 06, 2019 | 2.932 | 2.980 | 2.864 | 2.903 | 3,709,387 | -0.06(-1.96%) |
Mar 05, 2019 | 2.961 | 3.058 | 2.942 | 2.961 | 3,102,270 | +0.00(+0.00%) |
Mar 04, 2019 | 3.009 | 3.077 | 2.903 | 2.961 | 3,355,083 | +0.00(+0.00%) |
Mar 01, 2019 | 2.913 | 3.000 | 2.903 | 2.961 | 4,587,153 | +0.05(+1.66%) |
Feb 28, 2019 | 2.951 | 2.990 | 2.767 | 2.913 | 6,322,405 | -0.04(-1.31%) |
Feb 27, 2019 | 2.942 | 3.000 | 2.898 | 2.951 | 3,242,196 | +0.04(+1.33%) |
Feb 26, 2019 | 2.961 | 2.980 | 2.864 | 2.913 | 3,782,079 | -0.05(-1.63%) |
Feb 25, 2019 | 2.961 | 3.048 | 2.942 | 2.961 | 3,569,914 | -0.02(-0.65%) |
Feb 22, 2019 | 3.058 | 3.058 | 2.951 | 2.980 | 4,727,498 | -0.05(-1.60%) |
Feb 21, 2019 | 3.280 | 3.522 | 2.971 | 3.029 | 8,042,904 | -0.17(-5.44%) |
Feb 20, 2019 | 3.029 | 3.232 | 3.029 | 3.203 | 7,189,751 | +0.15(+5.08%) |
Feb 19, 2019 | 3.019 | 3.096 | 2.980 | 3.048 | 2,560,777 | +0.02(+0.64%) |
Feb 15, 2019 | 3.019 | 3.077 | 2.942 | 3.029 | 7,216,504 | +0.05(+1.62%) |
Feb 14, 2019 | 2.922 | 3.009 | 2.922 | 2.980 | 2,762,086 | +0.06(+1.99%) |
Feb 13, 2019 | 2.864 | 3.009 | 2.854 | 2.922 | 2,723,396 | +0.07(+2.37%) |
Feb 12, 2019 | 2.980 | 3.019 | 2.845 | 2.854 | 3,773,649 | -0.04(-1.34%) |
Feb 11, 2019 | 2.980 | 3.009 | 2.874 | 2.893 | 4,387,239 | -0.13(-4.17%) |
Feb 08, 2019 | 3.135 | 3.193 | 2.971 | 3.019 | 3,996,113 | -0.15(-4.59%) |
Feb 07, 2019 | 3.261 | 3.304 | 3.087 | 3.164 | 4,234,228 | -0.14(-4.11%) |
Feb 06, 2019 | 3.232 | 3.338 | 3.174 | 3.300 | 6,301,821 | +0.03(+0.89%) |
Feb 05, 2019 | 3.319 | 3.372 | 3.222 | 3.271 | 2,070,762 | -0.07(-2.03%) |
Feb 04, 2019 | 3.193 | 3.348 | 3.193 | 3.338 | 2,191,006 | +0.09(+2.68%) |