Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.720 | 2.750 | 2.650 | 2.690 | 66,936 | -0.03(-1.10%) |
Apr 29, 2019 | 2.650 | 2.920 | 2.650 | 2.720 | 107,015 | -0.18(-6.21%) |
Apr 26, 2019 | 2.740 | 2.900 | 2.730 | 2.900 | 40,300 | +0.10(+3.57%) |
Apr 25, 2019 | 2.870 | 2.870 | 2.720 | 2.800 | 57,155 | -0.07(-2.44%) |
Apr 24, 2019 | 2.850 | 2.930 | 2.760 | 2.870 | 37,494 | -0.06(-1.93%) |
Apr 23, 2019 | 2.850 | 2.930 | 2.700 | 2.926 | 140,533 | +0.08(+2.68%) |
Apr 22, 2019 | 2.990 | 3.040 | 2.850 | 2.850 | 78,686 | -0.14(-4.68%) |
Apr 18, 2019 | 2.990 | 3.020 | 2.980 | 2.990 | 66,000 | +0.00(+0.00%) |
Apr 17, 2019 | 2.990 | 3.000 | 2.980 | 2.990 | 29,214 | -0.01(-0.33%) |
Apr 16, 2019 | 2.990 | 3.010 | 2.870 | 3.000 | 160,603 | +0.01(+0.33%) |
Apr 15, 2019 | 3.010 | 3.010 | 2.990 | 2.990 | 78,241 | -0.02(-0.66%) |
Apr 12, 2019 | 3.000 | 3.040 | 2.990 | 3.010 | 59,900 | +0.01(+0.33%) |
Apr 11, 2019 | 3.000 | 3.040 | 2.990 | 3.000 | 139,077 | -0.00(-0.17%) |
Apr 10, 2019 | 2.990 | 3.050 | 2.990 | 3.005 | 111,866 | +0.01(+0.42%) |
Apr 09, 2019 | 3.000 | 3.000 | 2.990 | 2.993 | 58,187 | +0.00(+0.08%) |
Apr 08, 2019 | 3.050 | 3.050 | 2.990 | 2.990 | 68,172 | -0.03(-0.99%) |
Apr 05, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 55,700 | +0.01(+0.33%) |
Apr 04, 2019 | 3.100 | 3.110 | 2.990 | 3.010 | 94,831 | -0.10(-3.22%) |
Apr 03, 2019 | 3.050 | 3.110 | 2.870 | 3.110 | 79,793 | +0.10(+3.32%) |
Apr 02, 2019 | 3.030 | 3.030 | 2.659 | 3.010 | 248,017 | +0.01(+0.33%) |
Apr 01, 2019 | 3.030 | 3.280 | 2.840 | 3.000 | 496,015 | -0.02(-0.50%) |
Mar 29, 2019 | 2.890 | 3.020 | 2.820 | 3.015 | 96,900 | +0.12(+3.97%) |
Mar 28, 2019 | 2.945 | 2.990 | 2.850 | 2.900 | 84,754 | -0.05(-1.69%) |
Mar 27, 2019 | 2.960 | 3.030 | 2.820 | 2.950 | 53,260 | -0.01(-0.34%) |
Mar 26, 2019 | 2.950 | 3.060 | 2.870 | 2.960 | 60,839 | -0.03(-0.87%) |
Mar 25, 2019 | 2.930 | 3.010 | 2.850 | 2.986 | 100,249 | -0.03(-1.13%) |
Mar 22, 2019 | 3.030 | 3.090 | 2.860 | 3.020 | 177,400 | -0.05(-1.63%) |
Mar 21, 2019 | 3.110 | 3.230 | 3.030 | 3.070 | 115,997 | -0.12(-3.76%) |
Mar 20, 2019 | 3.000 | 3.200 | 2.990 | 3.190 | 205,655 | +0.11(+3.57%) |
Mar 19, 2019 | 3.200 | 3.200 | 2.930 | 3.080 | 133,183 | -0.14(-4.35%) |
Mar 18, 2019 | 3.130 | 3.280 | 3.075 | 3.220 | 239,959 | +0.16(+5.23%) |
Mar 15, 2019 | 2.950 | 3.100 | 2.830 | 3.060 | 146,500 | +0.16(+5.52%) |
Mar 14, 2019 | 2.950 | 2.950 | 2.815 | 2.900 | 54,739 | -0.03(-1.02%) |
Mar 13, 2019 | 2.850 | 2.960 | 2.840 | 2.930 | 55,852 | +0.05(+1.74%) |
Mar 12, 2019 | 2.890 | 3.000 | 2.850 | 2.880 | 81,653 | -0.01(-0.35%) |
Mar 11, 2019 | 2.800 | 3.000 | 2.770 | 2.890 | 179,348 | +0.13(+4.71%) |
Mar 08, 2019 | 2.660 | 2.800 | 2.520 | 2.760 | 174,200 | +0.13(+5.06%) |
Mar 07, 2019 | 2.640 | 2.820 | 2.560 | 2.627 | 165,916 | +0.03(+1.04%) |
Mar 06, 2019 | 2.720 | 2.740 | 2.550 | 2.600 | 83,443 | -0.12(-4.41%) |
Mar 05, 2019 | 2.580 | 2.880 | 2.560 | 2.720 | 130,963 | +0.14(+5.43%) |
Mar 04, 2019 | 2.690 | 2.700 | 2.560 | 2.580 | 164,823 | -0.12(-4.44%) |
Mar 01, 2019 | 2.755 | 2.755 | 2.640 | 2.700 | 201,000 | -0.07(-2.53%) |
Feb 28, 2019 | 2.830 | 2.880 | 2.770 | 2.770 | 180,383 | -0.11(-3.82%) |
Feb 27, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 435,715 | -0.13(-4.32%) |
Feb 26, 2019 | 3.080 | 3.240 | 3.010 | 3.010 | 125,643 | -0.12(-3.83%) |
Feb 25, 2019 | 3.275 | 3.290 | 3.010 | 3.130 | 197,760 | -0.16(-4.86%) |
Feb 22, 2019 | 3.370 | 3.380 | 3.180 | 3.290 | 104,600 | -0.06(-1.79%) |
Feb 21, 2019 | 3.385 | 3.420 | 3.340 | 3.350 | 49,018 | -0.03(-0.89%) |
Feb 20, 2019 | 3.450 | 3.490 | 3.360 | 3.380 | 78,453 | -0.07(-2.03%) |
Feb 19, 2019 | 3.470 | 3.620 | 3.410 | 3.450 | 121,999 | -0.01(-0.29%) |
Feb 15, 2019 | 3.370 | 3.530 | 3.350 | 3.460 | 146,200 | +0.11(+3.28%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.270 | 3.350 | 56,702 | +0.00(+0.00%) |
Feb 13, 2019 | 3.350 | 3.500 | 3.290 | 3.350 | 71,077 | +0.05(+1.52%) |
Feb 12, 2019 | 3.410 | 3.530 | 3.270 | 3.300 | 100,684 | -0.09(-2.73%) |
Feb 11, 2019 | 3.260 | 3.530 | 3.250 | 3.393 | 129,149 | +0.15(+4.71%) |
Feb 08, 2019 | 3.250 | 3.280 | 3.160 | 3.240 | 41,000 | -0.02(-0.61%) |
Feb 07, 2019 | 3.190 | 3.305 | 3.135 | 3.260 | 87,399 | +0.08(+2.52%) |
Feb 06, 2019 | 3.176 | 3.250 | 3.010 | 3.180 | 105,727 | +0.02(+0.63%) |
Feb 05, 2019 | 3.265 | 3.328 | 3.150 | 3.160 | 76,790 | -0.07(-2.17%) |
Feb 04, 2019 | 3.050 | 3.380 | 3.010 | 3.230 | 172,199 | +0.21(+6.95%) |