Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.400 | 2.410 | 2.320 | 2.350 | 3,583,543 | -0.07(-2.89%) |
Apr 29, 2019 | 2.450 | 2.460 | 2.400 | 2.420 | 2,192,016 | -0.04(-1.63%) |
Apr 26, 2019 | 2.350 | 2.470 | 2.330 | 2.460 | 3,149,400 | +0.10(+4.24%) |
Apr 25, 2019 | 2.330 | 2.360 | 2.290 | 2.360 | 2,583,190 | +0.03(+1.29%) |
Apr 24, 2019 | 2.420 | 2.420 | 2.320 | 2.330 | 4,034,804 | -0.08(-3.32%) |
Apr 23, 2019 | 2.360 | 2.410 | 2.310 | 2.410 | 5,854,389 | +0.07(+2.99%) |
Apr 22, 2019 | 2.390 | 2.410 | 2.290 | 2.340 | 5,913,725 | -0.06(-2.50%) |
Apr 18, 2019 | 2.410 | 2.440 | 2.350 | 2.400 | 6,731,000 | -0.01(-0.41%) |
Apr 17, 2019 | 2.500 | 2.505 | 2.390 | 2.410 | 6,179,778 | -0.06(-2.43%) |
Apr 16, 2019 | 2.480 | 2.520 | 2.410 | 2.470 | 3,973,111 | +0.01(+0.41%) |
Apr 15, 2019 | 2.490 | 2.520 | 2.460 | 2.460 | 2,620,099 | -0.02(-0.81%) |
Apr 12, 2019 | 2.480 | 2.520 | 2.445 | 2.480 | 4,766,500 | +0.04(+1.64%) |
Apr 11, 2019 | 2.530 | 2.540 | 2.440 | 2.440 | 3,526,999 | -0.10(-3.94%) |
Apr 10, 2019 | 2.510 | 2.560 | 2.500 | 2.540 | 3,268,296 | +0.04(+1.60%) |
Apr 09, 2019 | 2.530 | 2.560 | 2.500 | 2.500 | 4,022,848 | -0.03(-1.19%) |
Apr 08, 2019 | 2.580 | 2.630 | 2.530 | 2.530 | 2,520,591 | -0.08(-3.07%) |
Apr 05, 2019 | 2.540 | 2.610 | 2.540 | 2.610 | 2,722,600 | +0.07(+2.76%) |
Apr 04, 2019 | 2.570 | 2.580 | 2.500 | 2.540 | 2,290,659 | -0.03(-1.17%) |
Apr 03, 2019 | 2.560 | 2.580 | 2.510 | 2.570 | 2,355,364 | +0.05(+1.98%) |
Apr 02, 2019 | 2.590 | 2.590 | 2.490 | 2.520 | 2,681,840 | -0.06(-2.33%) |
Apr 01, 2019 | 2.640 | 2.640 | 2.570 | 2.580 | 2,532,840 | -0.03(-1.15%) |
Mar 29, 2019 | 2.550 | 2.640 | 2.520 | 2.610 | 4,708,200 | +0.08(+3.16%) |
Mar 28, 2019 | 2.460 | 2.530 | 2.430 | 2.530 | 3,388,630 | +0.07(+2.85%) |
Mar 27, 2019 | 2.570 | 2.590 | 2.460 | 2.460 | 3,821,377 | -0.11(-4.28%) |
Mar 26, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,899,606 | +0.05(+1.98%) |
Mar 25, 2019 | 2.520 | 2.570 | 2.480 | 2.520 | 3,365,786 | -0.01(-0.40%) |
Mar 22, 2019 | 2.640 | 2.725 | 2.520 | 2.530 | 5,428,700 | -0.19(-6.99%) |
Mar 21, 2019 | 2.630 | 2.720 | 2.560 | 2.720 | 10,788,987 | +0.26(+10.57%) |
Mar 20, 2019 | 2.480 | 2.530 | 2.410 | 2.460 | 4,245,089 | -0.05(-1.99%) |
Mar 19, 2019 | 2.550 | 2.580 | 2.490 | 2.510 | 4,551,071 | -0.01(-0.40%) |
Mar 18, 2019 | 2.520 | 2.550 | 2.450 | 2.520 | 3,980,659 | +0.01(+0.40%) |
Mar 15, 2019 | 2.480 | 2.550 | 2.465 | 2.510 | 10,127,800 | +0.09(+3.72%) |
Mar 14, 2019 | 2.530 | 2.570 | 2.400 | 2.420 | 5,609,516 | -0.13(-5.10%) |
Mar 13, 2019 | 2.540 | 2.590 | 2.500 | 2.550 | 3,965,878 | +0.01(+0.39%) |
Mar 12, 2019 | 2.550 | 2.570 | 2.500 | 2.540 | 3,042,794 | -0.03(-1.17%) |
Mar 11, 2019 | 2.480 | 2.570 | 2.440 | 2.570 | 5,219,275 | +0.10(+4.05%) |
Mar 08, 2019 | 2.530 | 2.530 | 2.430 | 2.470 | 5,550,300 | -0.07(-2.76%) |
Mar 07, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 6,273,122 | -0.02(-0.78%) |
Mar 06, 2019 | 2.650 | 2.670 | 2.540 | 2.560 | 5,215,177 | -0.09(-3.40%) |
Mar 05, 2019 | 2.690 | 2.720 | 2.630 | 2.650 | 4,902,346 | -0.02(-0.75%) |
Mar 04, 2019 | 2.790 | 2.800 | 2.600 | 2.670 | 5,756,083 | -0.07(-2.55%) |
Mar 01, 2019 | 2.560 | 2.780 | 2.540 | 2.740 | 6,378,300 | +0.20(+7.87%) |
Feb 28, 2019 | 2.660 | 2.670 | 2.470 | 2.540 | 12,096,534 | -0.24(-8.63%) |
Feb 27, 2019 | 2.840 | 2.860 | 2.720 | 2.780 | 5,834,284 | -0.05(-1.77%) |
Feb 26, 2019 | 2.840 | 2.880 | 2.810 | 2.830 | 5,438,936 | -0.01(-0.35%) |
Feb 25, 2019 | 2.840 | 2.860 | 2.750 | 2.840 | 8,210,229 | +0.03(+1.07%) |
Feb 22, 2019 | 2.740 | 2.810 | 2.720 | 2.810 | 3,192,000 | +0.07(+2.55%) |
Feb 21, 2019 | 2.750 | 2.810 | 2.730 | 2.740 | 3,819,803 | -0.01(-0.36%) |
Feb 20, 2019 | 2.840 | 2.870 | 2.720 | 2.750 | 6,586,212 | -0.07(-2.48%) |
Feb 19, 2019 | 2.840 | 2.880 | 2.790 | 2.820 | 3,735,238 | -0.04(-1.40%) |
Feb 15, 2019 | 2.800 | 2.860 | 2.760 | 2.860 | 7,670,100 | +0.07(+2.51%) |
Feb 14, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 3,787,615 | +0.02(+0.72%) |
Feb 13, 2019 | 2.830 | 2.840 | 2.760 | 2.770 | 2,727,562 | -0.06(-2.12%) |
Feb 12, 2019 | 2.750 | 2.850 | 2.740 | 2.830 | 5,736,326 | +0.09(+3.28%) |
Feb 11, 2019 | 2.750 | 2.770 | 2.670 | 2.740 | 4,961,055 | +0.05(+1.86%) |
Feb 08, 2019 | 2.730 | 2.770 | 2.630 | 2.690 | 5,237,300 | -0.07(-2.54%) |
Feb 07, 2019 | 2.810 | 2.870 | 2.680 | 2.760 | 8,705,224 | -0.07(-2.47%) |
Feb 06, 2019 | 2.960 | 2.960 | 2.820 | 2.830 | 7,458,852 | -0.14(-4.71%) |
Feb 05, 2019 | 2.900 | 2.990 | 2.800 | 2.970 | 33,441,744 | -0.55(-15.62%) |
Feb 04, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 2,681,863 | -0.07(-1.95%) |