Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.951 | 3.053 | 2.923 | 2.974 | 10,116 | -0.07(-2.23%) |
Apr 29, 2019 | 2.917 | 3.110 | 2.917 | 3.042 | 16,500 | +0.12(+4.07%) |
Apr 26, 2019 | 2.917 | 2.991 | 2.917 | 2.923 | 2,118 | +0.01(+0.19%) |
Apr 25, 2019 | 2.917 | 2.945 | 2.917 | 2.917 | 14,762 | -0.01(-0.39%) |
Apr 24, 2019 | 2.974 | 2.974 | 2.928 | 2.928 | 5,153 | -0.19(-6.00%) |
Apr 23, 2019 | 2.996 | 3.115 | 2.952 | 3.115 | 13,887 | -0.01(-0.36%) |
Apr 22, 2019 | 3.087 | 3.376 | 3.087 | 3.127 | 7,579 | +0.10(+3.18%) |
Apr 18, 2019 | 3.002 | 3.059 | 2.968 | 3.030 | 46,785 | +0.05(+1.71%) |
Apr 17, 2019 | 3.081 | 3.081 | 2.979 | 2.979 | 16,012 | -0.11(-3.66%) |
Apr 16, 2019 | 2.979 | 3.376 | 2.923 | 3.093 | 73,328 | +0.22(+7.48%) |
Apr 15, 2019 | 3.019 | 3.047 | 2.877 | 2.877 | 2,514 | -0.17(-5.64%) |
Apr 12, 2019 | 2.985 | 3.070 | 2.985 | 3.049 | 1,412 | -0.02(-0.67%) |
Apr 11, 2019 | 2.991 | 3.070 | 2.991 | 3.070 | 919 | +0.10(+3.44%) |
Apr 10, 2019 | 2.979 | 2.979 | 2.968 | 2.968 | 8,257 | -0.02(-0.57%) |
Apr 09, 2019 | 2.940 | 2.985 | 2.940 | 2.985 | 1,198 | +0.04(+1.33%) |
Apr 08, 2019 | 2.923 | 3.040 | 2.923 | 2.946 | 10,365 | +0.07(+2.38%) |
Apr 05, 2019 | 2.877 | 2.877 | 2.877 | 22 | +0.00(+0.00%) | |
Apr 04, 2019 | 2.826 | 2.877 | 2.826 | 2.877 | 5,651 | +0.07(+2.42%) |
Apr 03, 2019 | 2.883 | 2.883 | 2.809 | 2.809 | 6,532 | -0.14(-4.62%) |
Apr 02, 2019 | 2.826 | 2.945 | 2.798 | 2.945 | 27,172 | +0.04(+1.36%) |
Apr 01, 2019 | 2.940 | 3.036 | 2.906 | 2.906 | 11,982 | -0.05(-1.72%) |
Mar 29, 2019 | 2.923 | 3.098 | 2.906 | 2.957 | 20,302 | +0.06(+2.15%) |
Mar 28, 2019 | 2.911 | 2.934 | 2.889 | 2.894 | 45,030 | +0.12(+4.29%) |
Mar 27, 2019 | 2.968 | 3.098 | 2.775 | 2.775 | 116,860 | -0.18(-5.95%) |
Mar 26, 2019 | 2.979 | 3.036 | 2.945 | 2.951 | 10,887 | +0.00(+0.00%) |
Mar 25, 2019 | 2.945 | 2.960 | 2.945 | 2.951 | 13,290 | -0.06(-2.07%) |
Mar 22, 2019 | 2.928 | 3.013 | 2.928 | 3.013 | 8,297 | -0.02(-0.56%) |
Mar 20, 2019 | 3.030 | 3.030 | 3.030 | 0 | +0.06(+2.10%) | |
Mar 19, 2019 | 2.957 | 3.030 | 2.957 | 2.968 | 18,198 | -0.08(-2.78%) |
Mar 18, 2019 | 2.945 | 3.053 | 2.945 | 3.053 | 10,599 | +0.07(+2.28%) |
Mar 15, 2019 | 2.934 | 3.056 | 2.934 | 2.985 | 91,981 | -0.01(-0.38%) |
Mar 14, 2019 | 2.957 | 2.996 | 2.957 | 2.996 | 7,713 | +0.02(+0.57%) |
Mar 13, 2019 | 2.951 | 3.064 | 2.945 | 2.979 | 15,179 | -0.16(-5.19%) |
Mar 12, 2019 | 3.166 | 3.166 | 2.968 | 3.143 | 30,486 | +0.05(+1.61%) |
Mar 11, 2019 | 3.257 | 3.263 | 3.093 | 3.093 | 16,863 | +0.01(+0.18%) |
Mar 08, 2019 | 3.087 | 3.138 | 3.047 | 3.087 | 31,955 | -0.04(-1.27%) |
Mar 07, 2019 | 3.115 | 3.223 | 3.070 | 3.127 | 19,261 | -0.02(-0.54%) |
Mar 06, 2019 | 3.087 | 3.274 | 3.076 | 3.144 | 20,336 | -0.14(-4.31%) |
Mar 05, 2019 | 3.144 | 3.288 | 3.087 | 3.285 | 56,186 | +0.08(+2.66%) |
Mar 04, 2019 | 3.178 | 3.393 | 3.127 | 3.200 | 46,899 | +0.00(+0.00%) |
Mar 01, 2019 | 3.104 | 3.206 | 3.087 | 3.200 | 27,364 | -0.08(-2.59%) |
Feb 28, 2019 | 3.285 | 3.512 | 3.285 | 3.285 | 35,083 | +0.19(+6.23%) |
Feb 27, 2019 | 3.098 | 3.217 | 3.093 | 3.093 | 1,761 | -0.05(-1.62%) |
Feb 26, 2019 | 3.251 | 3.251 | 3.103 | 3.144 | 23,180 | -0.05(-1.56%) |
Feb 25, 2019 | 3.325 | 3.359 | 3.144 | 3.194 | 24,153 | +0.02(+0.68%) |
Feb 22, 2019 | 3.229 | 3.342 | 3.172 | 3.172 | 18,714 | +0.00(+0.00%) |
Feb 21, 2019 | 3.161 | 3.257 | 3.132 | 3.172 | 55,926 | -0.25(-7.28%) |
Feb 20, 2019 | 3.155 | 3.444 | 3.125 | 3.421 | 25,016 | +0.17(+5.23%) |
Feb 19, 2019 | 3.212 | 3.285 | 3.161 | 3.251 | 13,306 | -0.29(-8.31%) |
Feb 15, 2019 | 3.376 | 3.563 | 3.376 | 3.546 | 706 | +0.03(+0.97%) |
Feb 13, 2019 | 3.512 | 3.512 | 3.512 | 0 | +0.14(+4.20%) | |
Feb 12, 2019 | 3.376 | 3.416 | 3.370 | 3.370 | 8,474 | -0.08(-2.30%) |
Feb 11, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 2,047 | -0.01(-0.16%) |
Feb 08, 2019 | 3.450 | 3.455 | 3.450 | 3.455 | 24,186 | -0.01(-0.33%) |
Feb 07, 2019 | 3.455 | 3.466 | 3.455 | 3.466 | 13,437 | -0.01(-0.16%) |
Feb 05, 2019 | 3.472 | 3.472 | 3.472 | 0 | -0.21(-5.69%) | |
Feb 04, 2019 | 3.682 | 3.880 | 3.682 | 3.682 | 2,127 | +0.06(+1.56%) |