Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.766 | 2.778 | 2.682 | 2.718 | 281,632 | -0.06(-2.16%) |
Apr 29, 2019 | 2.808 | 2.841 | 2.748 | 2.778 | 122,867 | -0.06(-1.99%) |
Apr 26, 2019 | 2.781 | 2.835 | 2.763 | 2.835 | 96,150 | +0.03(+1.07%) |
Apr 25, 2019 | 2.853 | 2.894 | 2.793 | 2.805 | 140,563 | -0.06(-2.09%) |
Apr 24, 2019 | 2.882 | 2.894 | 2.853 | 2.865 | 154,111 | -0.03(-1.03%) |
Apr 23, 2019 | 2.954 | 2.978 | 2.876 | 2.894 | 157,147 | -0.06(-2.02%) |
Apr 22, 2019 | 2.936 | 2.984 | 2.930 | 2.954 | 227,126 | +0.01(+0.41%) |
Apr 18, 2019 | 3.110 | 3.110 | 2.920 | 2.942 | 557,002 | -0.16(-5.20%) |
Apr 17, 2019 | 3.158 | 3.175 | 3.080 | 3.104 | 218,010 | -0.06(-1.89%) |
Apr 16, 2019 | 3.229 | 3.235 | 3.140 | 3.164 | 180,655 | -0.07(-2.22%) |
Apr 15, 2019 | 3.307 | 3.322 | 3.229 | 3.235 | 245,530 | -0.08(-2.52%) |
Apr 12, 2019 | 3.265 | 3.349 | 3.263 | 3.319 | 369,551 | +0.08(+2.40%) |
Apr 11, 2019 | 3.241 | 3.283 | 3.205 | 3.241 | 84,423 | -0.02(-0.55%) |
Apr 10, 2019 | 3.205 | 3.265 | 3.170 | 3.259 | 122,793 | +0.06(+1.87%) |
Apr 09, 2019 | 3.253 | 3.259 | 3.170 | 3.199 | 207,264 | -0.06(-1.83%) |
Apr 08, 2019 | 3.158 | 3.289 | 3.152 | 3.259 | 382,629 | +0.09(+2.83%) |
Apr 05, 2019 | 3.122 | 3.193 | 3.122 | 3.170 | 117,219 | +0.04(+1.14%) |
Apr 04, 2019 | 3.110 | 3.164 | 3.110 | 3.134 | 140,524 | -0.01(-0.19%) |
Apr 03, 2019 | 3.140 | 3.170 | 3.104 | 3.140 | 89,346 | -0.02(-0.76%) |
Apr 02, 2019 | 3.193 | 3.205 | 3.020 | 3.164 | 323,559 | -0.03(-0.94%) |
Apr 01, 2019 | 3.205 | 3.229 | 3.125 | 3.193 | 191,959 | -0.02(-0.56%) |
Mar 29, 2019 | 3.307 | 3.367 | 3.205 | 3.211 | 201,664 | -0.09(-2.72%) |
Mar 28, 2019 | 3.289 | 3.346 | 3.259 | 3.301 | 140,302 | +0.01(+0.45%) |
Mar 27, 2019 | 3.263 | 3.322 | 3.227 | 3.286 | 241,512 | +0.07(+2.21%) |
Mar 26, 2019 | 3.168 | 3.235 | 3.126 | 3.215 | 223,247 | +0.06(+1.88%) |
Mar 25, 2019 | 3.120 | 3.203 | 3.088 | 3.156 | 119,985 | +0.05(+1.53%) |
Mar 22, 2019 | 3.263 | 3.263 | 3.097 | 3.108 | 370,182 | -0.18(-5.41%) |
Mar 21, 2019 | 3.334 | 3.340 | 3.251 | 3.286 | 194,448 | -0.08(-2.29%) |
Mar 20, 2019 | 3.334 | 3.417 | 3.263 | 3.364 | 142,257 | +0.01(+0.18%) |
Mar 19, 2019 | 3.453 | 3.453 | 3.119 | 3.358 | 444,685 | -0.09(-2.75%) |
Mar 18, 2019 | 3.387 | 3.518 | 3.329 | 3.453 | 493,048 | +0.07(+2.11%) |
Mar 15, 2019 | 3.387 | 3.389 | 3.328 | 3.381 | 359,731 | +0.02(+0.71%) |
Mar 14, 2019 | 3.352 | 3.381 | 3.304 | 3.358 | 538,473 | +0.08(+2.54%) |
Mar 13, 2019 | 3.227 | 3.313 | 3.215 | 3.275 | 329,383 | +0.09(+2.79%) |
Mar 12, 2019 | 3.108 | 3.209 | 3.108 | 3.186 | 186,289 | +0.11(+3.47%) |
Mar 11, 2019 | 3.429 | 3.441 | 3.008 | 3.079 | 469,946 | -0.35(-10.21%) |
Mar 08, 2019 | 3.174 | 3.470 | 3.174 | 3.429 | 714,910 | +0.26(+8.04%) |
Mar 07, 2019 | 3.174 | 3.180 | 3.165 | 3.174 | 264,995 | -0.01(-0.19%) |
Mar 06, 2019 | 3.097 | 3.180 | 3.073 | 3.180 | 469,848 | +0.07(+2.10%) |
Mar 05, 2019 | 2.966 | 3.132 | 2.966 | 3.114 | 376,363 | +0.15(+5.00%) |
Mar 04, 2019 | 2.942 | 3.014 | 2.913 | 2.966 | 266,792 | +0.03(+1.01%) |
Mar 01, 2019 | 2.865 | 2.990 | 2.859 | 2.936 | 165,874 | +0.07(+2.48%) |
Feb 28, 2019 | 2.960 | 2.960 | 2.818 | 2.865 | 156,493 | -0.04(-1.23%) |
Feb 27, 2019 | 2.996 | 3.025 | 2.889 | 2.901 | 192,156 | -0.09(-2.85%) |
Feb 26, 2019 | 2.927 | 2.986 | 2.927 | 2.986 | 240,744 | +0.06(+2.00%) |
Feb 25, 2019 | 2.874 | 2.933 | 2.827 | 2.927 | 302,813 | +0.06(+2.25%) |
Feb 22, 2019 | 2.851 | 2.874 | 2.816 | 2.863 | 206,098 | +0.01(+0.41%) |
Feb 21, 2019 | 2.851 | 2.886 | 2.816 | 2.851 | 131,853 | -0.01(-0.21%) |
Feb 20, 2019 | 2.851 | 2.901 | 2.822 | 2.857 | 164,208 | +0.00(+0.00%) |
Feb 19, 2019 | 2.927 | 2.927 | 2.786 | 2.857 | 270,222 | -0.04(-1.42%) |
Feb 15, 2019 | 2.587 | 2.904 | 2.575 | 2.898 | 831,383 | +0.36(+14.35%) |
Feb 14, 2019 | 2.505 | 2.558 | 2.481 | 2.534 | 220,905 | +0.02(+0.70%) |
Feb 13, 2019 | 2.546 | 2.587 | 2.493 | 2.517 | 169,940 | -0.03(-1.15%) |
Feb 12, 2019 | 2.493 | 2.581 | 2.493 | 2.546 | 210,227 | +0.05(+1.88%) |
Feb 11, 2019 | 2.522 | 2.522 | 2.475 | 2.499 | 350,190 | -0.01(-0.23%) |
Feb 08, 2019 | 2.552 | 2.563 | 2.470 | 2.505 | 344,179 | -0.06(-2.51%) |
Feb 07, 2019 | 2.628 | 2.628 | 2.481 | 2.569 | 380,636 | -0.07(-2.67%) |
Feb 06, 2019 | 2.734 | 2.734 | 2.610 | 2.640 | 333,485 | -0.10(-3.64%) |
Feb 05, 2019 | 2.769 | 2.769 | 2.734 | 2.739 | 167,519 | -0.03(-1.06%) |
Feb 04, 2019 | 2.757 | 2.781 | 2.728 | 2.769 | 102,664 | -0.02(-0.63%) |