Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.000 | 4.120 | 3.970 | 4.090 | 74,650 | +0.08(+2.00%) |
Apr 29, 2019 | 3.760 | 4.140 | 3.716 | 4.010 | 27,176 | +0.26(+6.93%) |
Apr 26, 2019 | 3.650 | 3.750 | 3.588 | 3.750 | 41,200 | +0.13(+3.59%) |
Apr 25, 2019 | 3.260 | 3.740 | 3.250 | 3.620 | 173,900 | +0.46(+14.56%) |
Apr 24, 2019 | 3.150 | 3.230 | 3.130 | 3.160 | 4,919 | -0.02(-0.63%) |
Apr 23, 2019 | 3.240 | 3.320 | 3.130 | 3.180 | 10,190 | -0.03(-0.93%) |
Apr 22, 2019 | 3.260 | 3.260 | 3.030 | 3.210 | 111,833 | -0.03(-0.93%) |
Apr 18, 2019 | 3.140 | 3.250 | 3.123 | 3.240 | 42,800 | +0.11(+3.51%) |
Apr 17, 2019 | 2.980 | 3.150 | 2.980 | 3.130 | 15,606 | +0.19(+6.46%) |
Apr 16, 2019 | 2.960 | 3.000 | 2.920 | 2.940 | 61,083 | -0.03(-1.01%) |
Apr 15, 2019 | 2.920 | 3.000 | 2.920 | 2.970 | 8,220 | +0.02(+0.68%) |
Apr 12, 2019 | 2.950 | 3.000 | 2.930 | 2.950 | 32,400 | -0.02(-0.67%) |
Apr 11, 2019 | 2.970 | 3.000 | 2.930 | 2.970 | 25,779 | +0.04(+1.37%) |
Apr 10, 2019 | 2.860 | 3.000 | 2.860 | 2.930 | 19,257 | +0.06(+2.09%) |
Apr 09, 2019 | 2.920 | 2.920 | 2.800 | 2.870 | 16,100 | -0.05(-1.71%) |
Apr 08, 2019 | 2.840 | 2.930 | 2.790 | 2.920 | 25,328 | +0.11(+3.91%) |
Apr 05, 2019 | 2.550 | 2.840 | 2.507 | 2.810 | 170,300 | +0.31(+12.40%) |
Apr 04, 2019 | 2.470 | 2.541 | 2.450 | 2.500 | 14,958 | +0.00(+0.00%) |
Apr 03, 2019 | 2.500 | 2.560 | 2.420 | 2.500 | 36,608 | -0.01(-0.40%) |
Apr 02, 2019 | 2.500 | 2.540 | 2.480 | 2.510 | 24,025 | +0.01(+0.40%) |
Apr 01, 2019 | 2.540 | 2.610 | 2.500 | 2.500 | 76,667 | -0.05(-1.96%) |
Mar 29, 2019 | 2.590 | 2.680 | 2.470 | 2.550 | 32,100 | -0.01(-0.39%) |
Mar 28, 2019 | 2.650 | 2.720 | 2.520 | 2.560 | 9,941 | -0.04(-1.73%) |
Mar 27, 2019 | 2.690 | 2.770 | 2.580 | 2.605 | 46,075 | -0.08(-2.80%) |
Mar 26, 2019 | 2.750 | 2.765 | 2.660 | 2.680 | 39,339 | -0.04(-1.47%) |
Mar 25, 2019 | 2.810 | 2.838 | 2.650 | 2.720 | 29,643 | -0.14(-4.90%) |
Mar 22, 2019 | 2.950 | 3.010 | 2.830 | 2.860 | 22,200 | -0.10(-3.38%) |
Mar 21, 2019 | 3.020 | 3.070 | 2.950 | 2.960 | 114,009 | -0.07(-2.31%) |
Mar 20, 2019 | 3.030 | 3.050 | 2.950 | 3.030 | 16,520 | +0.00(+0.00%) |
Mar 19, 2019 | 3.150 | 3.164 | 3.030 | 3.030 | 9,415 | -0.09(-2.88%) |
Mar 18, 2019 | 3.140 | 3.150 | 3.020 | 3.120 | 36,678 | +0.00(+0.00%) |
Mar 15, 2019 | 3.090 | 3.150 | 3.010 | 3.120 | 73,600 | +0.02(+0.65%) |
Mar 14, 2019 | 3.070 | 3.120 | 2.970 | 3.100 | 26,441 | +0.00(+0.00%) |
Mar 13, 2019 | 3.790 | 3.790 | 2.990 | 3.100 | 329,978 | +0.12(+4.03%) |
Mar 12, 2019 | 3.150 | 3.180 | 2.980 | 2.980 | 38,059 | -0.16(-5.10%) |
Mar 11, 2019 | 3.110 | 3.220 | 3.070 | 3.140 | 9,853 | -0.01(-0.32%) |
Mar 08, 2019 | 3.210 | 3.210 | 3.093 | 3.150 | 14,000 | -0.06(-1.87%) |
Mar 07, 2019 | 3.270 | 3.288 | 3.210 | 3.210 | 41,009 | -0.09(-2.73%) |
Mar 06, 2019 | 3.290 | 3.340 | 3.270 | 3.300 | 13,575 | +0.00(+0.00%) |
Mar 05, 2019 | 3.290 | 3.480 | 3.250 | 3.300 | 19,120 | -0.02(-0.60%) |
Mar 04, 2019 | 3.560 | 3.560 | 3.300 | 3.320 | 51,017 | -0.20(-5.68%) |
Mar 01, 2019 | 3.490 | 3.580 | 3.370 | 3.520 | 91,200 | +0.06(+1.73%) |
Feb 28, 2019 | 3.620 | 3.685 | 3.460 | 3.460 | 19,369 | -0.17(-4.68%) |
Feb 27, 2019 | 3.700 | 3.782 | 3.630 | 3.630 | 26,689 | -0.09(-2.42%) |
Feb 26, 2019 | 3.690 | 3.760 | 3.639 | 3.720 | 88,619 | +0.01(+0.27%) |
Feb 25, 2019 | 3.640 | 3.740 | 3.580 | 3.710 | 66,389 | +0.08(+2.20%) |
Feb 22, 2019 | 3.200 | 3.670 | 3.060 | 3.630 | 329,100 | +0.03(+0.83%) |
Feb 21, 2019 | 3.560 | 3.650 | 3.500 | 3.600 | 78,396 | +0.06(+1.69%) |
Feb 20, 2019 | 3.500 | 3.570 | 3.465 | 3.540 | 43,338 | +0.02(+0.57%) |
Feb 19, 2019 | 3.520 | 3.530 | 3.370 | 3.520 | 59,467 | +0.00(+0.00%) |
Feb 15, 2019 | 3.300 | 3.550 | 3.280 | 3.520 | 49,100 | +0.19(+5.71%) |
Feb 14, 2019 | 3.330 | 3.390 | 3.215 | 3.330 | 44,436 | +0.03(+0.91%) |
Feb 13, 2019 | 3.390 | 3.470 | 3.230 | 3.300 | 13,785 | -0.08(-2.37%) |
Feb 12, 2019 | 3.300 | 3.400 | 3.260 | 3.380 | 34,383 | +0.08(+2.42%) |
Feb 11, 2019 | 3.210 | 3.340 | 3.082 | 3.300 | 40,404 | +0.05(+1.54%) |
Feb 08, 2019 | 3.320 | 3.360 | 3.230 | 3.250 | 47,000 | -0.04(-1.22%) |
Feb 07, 2019 | 3.330 | 3.390 | 3.240 | 3.290 | 30,156 | -0.01(-0.30%) |
Feb 06, 2019 | 2.880 | 3.370 | 2.880 | 3.300 | 37,371 | +0.51(+18.28%) |
Feb 05, 2019 | 2.790 | 2.800 | 2.710 | 2.790 | 477,954 | +0.12(+4.49%) |
Feb 04, 2019 | 2.750 | 2.840 | 2.670 | 2.670 | 101,441 | -0.07(-2.55%) |