Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.020 | 3.070 | 3.010 | 3.070 | 108,869 | +0.09(+3.02%) |
Apr 29, 2019 | 2.990 | 3.020 | 2.980 | 2.980 | 44,478 | -0.04(-1.32%) |
Apr 26, 2019 | 3.045 | 3.060 | 3.020 | 3.020 | 272,900 | +0.04(+1.34%) |
Apr 25, 2019 | 2.970 | 2.990 | 2.960 | 2.980 | 71,787 | -0.04(-1.16%) |
Apr 24, 2019 | 3.010 | 3.030 | 3.000 | 3.015 | 246,387 | -0.04(-1.47%) |
Apr 23, 2019 | 3.060 | 3.070 | 3.040 | 3.060 | 41,382 | -0.04(-1.29%) |
Apr 22, 2019 | 3.080 | 3.110 | 3.080 | 3.100 | 68,343 | -0.01(-0.32%) |
Apr 18, 2019 | 3.081 | 3.110 | 3.080 | 3.110 | 46,100 | -0.01(-0.32%) |
Apr 17, 2019 | 3.110 | 3.130 | 3.100 | 3.120 | 46,209 | +0.02(+0.48%) |
Apr 16, 2019 | 3.110 | 3.140 | 3.100 | 3.105 | 65,307 | -0.00(-0.10%) |
Apr 15, 2019 | 3.110 | 3.120 | 3.100 | 3.108 | 76,566 | +0.02(+0.58%) |
Apr 12, 2019 | 3.090 | 3.090 | 3.070 | 3.090 | 56,500 | -0.11(-3.44%) |
Apr 11, 2019 | 3.209 | 3.220 | 3.190 | 3.200 | 47,401 | +0.00(+0.00%) |
Apr 10, 2019 | 3.170 | 3.210 | 3.170 | 3.200 | 63,723 | +0.08(+2.40%) |
Apr 09, 2019 | 3.110 | 3.160 | 3.100 | 3.125 | 38,851 | +0.02(+0.81%) |
Apr 08, 2019 | 3.100 | 3.110 | 3.080 | 3.100 | 51,627 | -0.02(-0.64%) |
Apr 05, 2019 | 3.120 | 3.140 | 3.095 | 3.120 | 148,700 | -0.01(-0.32%) |
Apr 04, 2019 | 3.130 | 3.140 | 3.120 | 3.130 | 76,134 | -0.02(-0.63%) |
Apr 03, 2019 | 3.125 | 3.150 | 3.090 | 3.150 | 66,669 | +0.04(+1.29%) |
Apr 02, 2019 | 3.085 | 3.150 | 3.080 | 3.110 | 38,477 | +0.00(+0.00%) |
Apr 01, 2019 | 3.090 | 3.120 | 3.080 | 3.110 | 61,191 | -0.03(-0.96%) |
Mar 29, 2019 | 3.105 | 3.150 | 3.100 | 3.140 | 63,400 | +0.03(+0.96%) |
Mar 28, 2019 | 3.104 | 3.130 | 3.080 | 3.110 | 102,765 | -0.04(-1.43%) |
Mar 27, 2019 | 3.150 | 3.160 | 3.130 | 3.155 | 217,439 | -0.01(-0.16%) |
Mar 26, 2019 | 3.199 | 3.210 | 3.130 | 3.160 | 82,472 | -0.02(-0.78%) |
Mar 25, 2019 | 3.200 | 3.210 | 3.170 | 3.185 | 57,773 | +0.02(+0.63%) |
Mar 22, 2019 | 3.160 | 3.190 | 3.150 | 3.165 | 84,800 | -0.04(-1.34%) |
Mar 21, 2019 | 3.170 | 3.220 | 3.170 | 3.208 | 117,556 | +0.00(+0.09%) |
Mar 20, 2019 | 3.170 | 3.220 | 3.160 | 3.205 | 44,758 | +0.04(+1.10%) |
Mar 19, 2019 | 3.180 | 3.180 | 3.160 | 3.170 | 94,334 | +0.00(+0.00%) |
Mar 18, 2019 | 3.161 | 3.180 | 3.150 | 3.170 | 48,748 | +0.04(+1.12%) |
Mar 15, 2019 | 3.131 | 3.150 | 3.120 | 3.135 | 45,300 | +0.05(+1.79%) |
Mar 14, 2019 | 3.080 | 3.110 | 3.080 | 3.080 | 78,721 | +0.00(+0.16%) |
Mar 13, 2019 | 3.070 | 3.100 | 3.060 | 3.075 | 54,848 | -0.00(-0.16%) |
Mar 12, 2019 | 3.050 | 3.080 | 3.050 | 3.080 | 99,773 | -0.01(-0.32%) |
Mar 11, 2019 | 3.060 | 3.090 | 3.060 | 3.090 | 30,431 | +0.01(+0.49%) |
Mar 08, 2019 | 3.060 | 3.090 | 3.050 | 3.075 | 70,600 | +0.07(+2.33%) |
Mar 07, 2019 | 3.000 | 3.030 | 2.990 | 3.005 | 42,428 | +0.03(+1.01%) |
Mar 06, 2019 | 2.970 | 2.990 | 2.960 | 2.975 | 87,994 | +0.00(+0.17%) |
Mar 05, 2019 | 2.980 | 2.990 | 2.960 | 2.970 | 109,500 | -0.07(-2.30%) |
Mar 04, 2019 | 3.050 | 3.060 | 3.020 | 3.040 | 29,986 | +0.01(+0.33%) |
Mar 01, 2019 | 3.055 | 3.058 | 3.020 | 3.030 | 50,700 | -0.03(-0.82%) |
Feb 28, 2019 | 3.030 | 3.060 | 3.030 | 3.055 | 78,194 | -0.02(-0.65%) |
Feb 27, 2019 | 3.090 | 3.090 | 3.056 | 3.075 | 46,472 | +0.00(+0.00%) |
Feb 26, 2019 | 3.050 | 3.090 | 3.050 | 3.075 | 71,724 | +0.00(+0.00%) |
Feb 25, 2019 | 3.064 | 3.090 | 3.060 | 3.075 | 109,103 | -0.01(-0.32%) |
Feb 22, 2019 | 3.070 | 3.100 | 3.060 | 3.085 | 67,100 | +0.02(+0.49%) |
Feb 21, 2019 | 3.071 | 3.090 | 3.050 | 3.070 | 54,000 | -0.01(-0.32%) |
Feb 20, 2019 | 3.048 | 3.080 | 3.040 | 3.080 | 73,250 | +0.02(+0.65%) |
Feb 19, 2019 | 3.060 | 3.070 | 3.040 | 3.060 | 251,404 | +0.02(+0.82%) |
Feb 15, 2019 | 3.034 | 3.092 | 3.020 | 3.035 | 28,300 | +0.01(+0.17%) |
Feb 14, 2019 | 3.000 | 3.050 | 3.000 | 3.030 | 85,255 | +0.01(+0.33%) |
Feb 13, 2019 | 3.024 | 3.040 | 3.003 | 3.020 | 29,812 | +0.02(+0.67%) |
Feb 12, 2019 | 3.010 | 3.020 | 3.000 | 3.000 | 58,832 | +0.04(+1.35%) |
Feb 11, 2019 | 2.998 | 2.998 | 2.960 | 2.960 | 46,204 | -0.06(-1.98%) |
Feb 08, 2019 | 2.994 | 3.030 | 2.992 | 3.020 | 32,900 | +0.00(+0.17%) |
Feb 07, 2019 | 3.030 | 3.030 | 3.000 | 3.015 | 729,698 | -0.02(-0.82%) |
Feb 06, 2019 | 3.055 | 3.057 | 3.010 | 3.040 | 387,725 | -0.04(-1.30%) |
Feb 05, 2019 | 3.080 | 3.110 | 3.070 | 3.080 | 65,560 | +0.00(+0.16%) |
Feb 04, 2019 | 3.050 | 3.080 | 3.040 | 3.075 | 60,088 | -0.01(-0.49%) |