Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.250 | 2.110 | 2.140 | 52,696 | -0.10(-4.46%) |
Apr 29, 2019 | 2.200 | 2.300 | 2.120 | 2.240 | 62,828 | -0.02(-0.88%) |
Apr 26, 2019 | 2.110 | 2.270 | 2.110 | 2.260 | 44,300 | +0.06(+2.73%) |
Apr 25, 2019 | 2.345 | 2.350 | 2.110 | 2.200 | 51,645 | -0.13(-5.58%) |
Apr 24, 2019 | 2.270 | 2.400 | 2.250 | 2.330 | 40,778 | +0.00(+0.22%) |
Apr 23, 2019 | 2.390 | 2.450 | 2.260 | 2.325 | 188,258 | +0.06(+2.42%) |
Apr 22, 2019 | 1.950 | 2.350 | 1.950 | 2.270 | 195,213 | +0.29(+14.65%) |
Apr 18, 2019 | 1.980 | 2.130 | 1.950 | 1.980 | 149,700 | -0.01(-0.50%) |
Apr 17, 2019 | 1.990 | 2.040 | 1.960 | 1.990 | 71,568 | +0.00(+0.00%) |
Apr 16, 2019 | 2.035 | 2.100 | 1.950 | 1.990 | 91,058 | -0.08(-3.86%) |
Apr 15, 2019 | 2.070 | 2.140 | 1.930 | 2.070 | 314,180 | -0.08(-3.50%) |
Apr 12, 2019 | 2.300 | 2.300 | 2.110 | 2.145 | 100,800 | -0.15(-6.43%) |
Apr 11, 2019 | 2.300 | 2.390 | 2.280 | 2.292 | 49,954 | -0.01(-0.33%) |
Apr 10, 2019 | 2.435 | 2.440 | 2.280 | 2.300 | 130,818 | -0.13(-5.35%) |
Apr 09, 2019 | 2.520 | 2.520 | 2.400 | 2.430 | 83,942 | -0.08(-3.19%) |
Apr 08, 2019 | 2.495 | 2.520 | 2.440 | 2.510 | 56,688 | +0.01(+0.40%) |
Apr 05, 2019 | 2.320 | 2.640 | 2.320 | 2.500 | 61,400 | +0.04(+1.63%) |
Apr 04, 2019 | 2.510 | 2.560 | 2.400 | 2.460 | 112,000 | -0.05(-1.99%) |
Apr 03, 2019 | 2.730 | 2.840 | 2.510 | 2.510 | 143,060 | -0.29(-10.36%) |
Apr 02, 2019 | 2.790 | 2.850 | 2.710 | 2.800 | 44,705 | -0.02(-0.71%) |
Apr 01, 2019 | 2.815 | 2.980 | 2.650 | 2.820 | 126,184 | +0.21(+8.05%) |
Mar 29, 2019 | 2.600 | 2.630 | 2.520 | 2.610 | 41,800 | -0.04(-1.51%) |
Mar 28, 2019 | 2.600 | 2.760 | 2.410 | 2.650 | 82,650 | +0.06(+2.32%) |
Mar 27, 2019 | 2.635 | 2.650 | 2.475 | 2.590 | 143,663 | -0.06(-2.26%) |
Mar 26, 2019 | 2.800 | 2.850 | 2.610 | 2.650 | 157,933 | -0.20(-7.02%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.790 | 2.850 | 58,547 | -0.06(-2.06%) |
Mar 22, 2019 | 3.050 | 3.050 | 2.910 | 2.910 | 31,200 | -0.09(-3.00%) |
Mar 21, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 55,400 | +0.05(+1.69%) |
Mar 20, 2019 | 2.925 | 2.950 | 2.890 | 2.950 | 42,532 | +0.00(+0.00%) |
Mar 19, 2019 | 2.970 | 3.015 | 2.940 | 2.950 | 72,564 | -0.01(-0.51%) |
Mar 18, 2019 | 3.000 | 3.080 | 2.940 | 2.965 | 68,640 | -0.04(-1.25%) |
Mar 15, 2019 | 2.960 | 3.100 | 2.960 | 3.002 | 33,600 | +0.03(+1.09%) |
Mar 14, 2019 | 3.095 | 3.110 | 2.960 | 2.970 | 40,957 | -0.12(-3.81%) |
Mar 13, 2019 | 3.030 | 3.150 | 2.990 | 3.087 | 47,349 | +0.10(+3.33%) |
Mar 12, 2019 | 2.985 | 3.080 | 2.970 | 2.988 | 51,351 | +0.02(+0.59%) |
Mar 11, 2019 | 2.970 | 3.180 | 2.870 | 2.970 | 77,475 | +0.06(+2.08%) |
Mar 08, 2019 | 3.020 | 3.050 | 2.790 | 2.910 | 107,500 | -0.16(-5.21%) |
Mar 07, 2019 | 3.120 | 3.130 | 3.030 | 3.070 | 64,308 | -0.03(-0.97%) |
Mar 06, 2019 | 3.120 | 3.180 | 3.100 | 3.100 | 65,994 | -0.06(-1.81%) |
Mar 05, 2019 | 3.145 | 3.170 | 3.110 | 3.157 | 35,271 | +0.05(+1.51%) |
Mar 04, 2019 | 3.170 | 3.200 | 3.100 | 3.110 | 125,417 | -0.05(-1.64%) |
Mar 01, 2019 | 3.185 | 3.190 | 3.160 | 3.162 | 63,500 | +0.01(+0.38%) |
Feb 28, 2019 | 3.120 | 3.150 | 3.110 | 3.150 | 45,540 | +0.03(+0.96%) |
Feb 27, 2019 | 3.055 | 3.130 | 3.050 | 3.120 | 50,664 | +0.06(+1.96%) |
Feb 26, 2019 | 3.080 | 3.180 | 2.990 | 3.060 | 106,834 | -0.02(-0.65%) |
Feb 25, 2019 | 3.065 | 3.160 | 3.050 | 3.080 | 58,152 | +0.00(+0.00%) |
Feb 22, 2019 | 3.140 | 3.150 | 3.050 | 3.080 | 71,100 | -0.06(-1.91%) |
Feb 21, 2019 | 3.190 | 3.400 | 3.140 | 3.140 | 98,683 | -0.05(-1.57%) |
Feb 20, 2019 | 3.330 | 3.390 | 3.150 | 3.190 | 150,943 | -0.14(-4.20%) |
Feb 19, 2019 | 3.345 | 3.490 | 3.310 | 3.330 | 62,677 | -0.12(-3.62%) |
Feb 15, 2019 | 3.460 | 3.500 | 3.320 | 3.455 | 41,300 | +0.04(+1.02%) |
Feb 14, 2019 | 3.430 | 3.530 | 3.400 | 3.420 | 36,321 | -0.01(-0.29%) |
Feb 13, 2019 | 3.400 | 3.510 | 3.400 | 3.430 | 34,531 | +0.03(+0.79%) |
Feb 12, 2019 | 3.490 | 3.495 | 3.380 | 3.403 | 27,514 | -0.09(-2.49%) |
Feb 11, 2019 | 3.570 | 3.620 | 3.320 | 3.490 | 85,608 | -0.06(-1.69%) |
Feb 08, 2019 | 3.605 | 3.620 | 3.490 | 3.550 | 24,300 | -0.04(-1.11%) |
Feb 07, 2019 | 3.535 | 3.602 | 3.480 | 3.590 | 54,859 | +0.05(+1.41%) |
Feb 06, 2019 | 3.500 | 3.610 | 3.320 | 3.540 | 79,437 | -0.02(-0.56%) |
Feb 05, 2019 | 3.665 | 3.670 | 3.490 | 3.560 | 75,833 | -0.07(-1.93%) |
Feb 04, 2019 | 3.515 | 3.760 | 3.500 | 3.630 | 98,587 | +0.13(+3.71%) |