Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.753 | 2.765 | 2.669 | 2.705 | 283,012 | -0.06(-2.16%) |
Apr 29, 2019 | 2.795 | 2.827 | 2.735 | 2.765 | 123,469 | -0.06(-1.99%) |
Apr 26, 2019 | 2.767 | 2.821 | 2.749 | 2.821 | 96,622 | +0.03(+1.07%) |
Apr 25, 2019 | 2.839 | 2.880 | 2.779 | 2.791 | 141,252 | -0.06(-2.09%) |
Apr 24, 2019 | 2.868 | 2.880 | 2.839 | 2.851 | 154,867 | -0.03(-1.03%) |
Apr 23, 2019 | 2.940 | 2.964 | 2.862 | 2.880 | 157,919 | -0.06(-2.02%) |
Apr 22, 2019 | 2.922 | 2.970 | 2.916 | 2.940 | 228,241 | +0.01(+0.41%) |
Apr 18, 2019 | 3.095 | 3.095 | 2.905 | 2.928 | 559,735 | -0.16(-5.20%) |
Apr 17, 2019 | 3.142 | 3.160 | 3.065 | 3.089 | 219,079 | -0.06(-1.89%) |
Apr 16, 2019 | 3.214 | 3.220 | 3.124 | 3.148 | 181,541 | -0.07(-2.22%) |
Apr 15, 2019 | 3.291 | 3.306 | 3.214 | 3.220 | 246,735 | -0.08(-2.52%) |
Apr 12, 2019 | 3.249 | 3.333 | 3.247 | 3.303 | 371,364 | +0.08(+2.40%) |
Apr 11, 2019 | 3.225 | 3.267 | 3.190 | 3.225 | 84,837 | -0.02(-0.55%) |
Apr 10, 2019 | 3.190 | 3.249 | 3.154 | 3.243 | 123,395 | +0.06(+1.87%) |
Apr 09, 2019 | 3.237 | 3.243 | 3.154 | 3.184 | 208,281 | -0.06(-1.83%) |
Apr 08, 2019 | 3.142 | 3.273 | 3.136 | 3.243 | 384,506 | +0.09(+2.83%) |
Apr 05, 2019 | 3.106 | 3.178 | 3.106 | 3.154 | 117,794 | +0.04(+1.14%) |
Apr 04, 2019 | 3.095 | 3.148 | 3.095 | 3.118 | 141,214 | -0.01(-0.19%) |
Apr 03, 2019 | 3.124 | 3.154 | 3.089 | 3.124 | 89,784 | -0.02(-0.76%) |
Apr 02, 2019 | 3.178 | 3.190 | 3.005 | 3.148 | 325,147 | -0.03(-0.94%) |
Apr 01, 2019 | 3.190 | 3.214 | 3.109 | 3.178 | 192,901 | -0.02(-0.56%) |
Mar 29, 2019 | 3.291 | 3.350 | 3.190 | 3.196 | 202,654 | -0.09(-2.72%) |
Mar 28, 2019 | 3.273 | 3.330 | 3.243 | 3.285 | 140,990 | +0.01(+0.44%) |
Mar 27, 2019 | 3.247 | 3.306 | 3.212 | 3.271 | 242,675 | +0.07(+2.21%) |
Mar 26, 2019 | 3.153 | 3.220 | 3.111 | 3.200 | 224,323 | +0.06(+1.88%) |
Mar 25, 2019 | 3.105 | 3.188 | 3.073 | 3.141 | 120,563 | +0.05(+1.53%) |
Mar 22, 2019 | 3.247 | 3.247 | 3.082 | 3.094 | 371,966 | -0.18(-5.42%) |
Mar 21, 2019 | 3.318 | 3.324 | 3.235 | 3.271 | 195,385 | -0.08(-2.29%) |
Mar 20, 2019 | 3.318 | 3.401 | 3.247 | 3.347 | 142,942 | +0.01(+0.18%) |
Mar 19, 2019 | 3.436 | 3.436 | 3.104 | 3.342 | 446,828 | -0.09(-2.75%) |
Mar 18, 2019 | 3.371 | 3.501 | 3.313 | 3.436 | 495,424 | +0.07(+2.11%) |
Mar 15, 2019 | 3.371 | 3.373 | 3.312 | 3.365 | 361,464 | +0.02(+0.71%) |
Mar 14, 2019 | 3.336 | 3.365 | 3.288 | 3.342 | 541,068 | +0.08(+2.54%) |
Mar 13, 2019 | 3.212 | 3.297 | 3.200 | 3.259 | 330,970 | +0.09(+2.79%) |
Mar 12, 2019 | 3.094 | 3.194 | 3.094 | 3.170 | 187,187 | +0.11(+3.47%) |
Mar 11, 2019 | 3.412 | 3.424 | 2.993 | 3.064 | 472,210 | -0.35(-10.21%) |
Mar 08, 2019 | 3.159 | 3.454 | 3.159 | 3.412 | 718,355 | +0.25(+8.04%) |
Mar 07, 2019 | 3.159 | 3.164 | 3.150 | 3.159 | 266,272 | -0.01(-0.19%) |
Mar 06, 2019 | 3.082 | 3.164 | 3.058 | 3.164 | 472,112 | +0.06(+2.10%) |
Mar 05, 2019 | 2.952 | 3.117 | 2.952 | 3.099 | 378,177 | +0.15(+5.00%) |
Mar 04, 2019 | 2.928 | 2.999 | 2.899 | 2.952 | 268,078 | +0.03(+1.01%) |
Mar 01, 2019 | 2.852 | 2.975 | 2.846 | 2.922 | 166,673 | +0.07(+2.48%) |
Feb 28, 2019 | 2.946 | 2.946 | 2.804 | 2.852 | 157,247 | -0.04(-1.23%) |
Feb 27, 2019 | 2.981 | 3.011 | 2.875 | 2.887 | 193,082 | -0.08(-2.84%) |
Feb 26, 2019 | 2.913 | 2.971 | 2.913 | 2.971 | 241,919 | +0.06(+2.00%) |
Feb 25, 2019 | 2.860 | 2.919 | 2.814 | 2.913 | 304,290 | +0.06(+2.25%) |
Feb 22, 2019 | 2.837 | 2.860 | 2.802 | 2.849 | 207,103 | +0.01(+0.41%) |
Feb 21, 2019 | 2.837 | 2.872 | 2.802 | 2.837 | 132,496 | -0.01(-0.21%) |
Feb 20, 2019 | 2.837 | 2.887 | 2.808 | 2.843 | 165,009 | +0.00(+0.00%) |
Feb 19, 2019 | 2.913 | 2.913 | 2.773 | 2.843 | 271,540 | -0.04(-1.42%) |
Feb 15, 2019 | 2.574 | 2.890 | 2.563 | 2.884 | 835,438 | +0.36(+14.35%) |
Feb 14, 2019 | 2.493 | 2.545 | 2.469 | 2.522 | 221,983 | +0.02(+0.70%) |
Feb 13, 2019 | 2.534 | 2.574 | 2.481 | 2.504 | 170,769 | -0.03(-1.15%) |
Feb 12, 2019 | 2.481 | 2.569 | 2.481 | 2.534 | 211,252 | +0.05(+1.88%) |
Feb 11, 2019 | 2.510 | 2.510 | 2.463 | 2.487 | 351,898 | -0.01(-0.23%) |
Feb 08, 2019 | 2.539 | 2.551 | 2.458 | 2.493 | 345,858 | -0.06(-2.51%) |
Feb 07, 2019 | 2.615 | 2.615 | 2.469 | 2.557 | 382,492 | -0.07(-2.67%) |
Feb 06, 2019 | 2.720 | 2.720 | 2.598 | 2.627 | 335,112 | -0.10(-3.64%) |
Feb 05, 2019 | 2.755 | 2.755 | 2.720 | 2.726 | 168,336 | -0.03(-1.06%) |
Feb 04, 2019 | 2.744 | 2.767 | 2.715 | 2.755 | 103,164 | -0.02(-0.63%) |