Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.540 | 3.556 | 3.467 | 3.506 | 114,575 | -0.13(-3.57%) |
Apr 29, 2019 | 3.647 | 3.650 | 3.478 | 3.636 | 72,969 | -0.01(-0.31%) |
Apr 26, 2019 | 3.680 | 3.680 | 3.477 | 3.647 | 172,976 | +0.08(+2.32%) |
Apr 25, 2019 | 3.537 | 3.702 | 3.526 | 3.565 | 263,486 | +0.09(+2.54%) |
Apr 24, 2019 | 3.741 | 3.746 | 3.399 | 3.476 | 322,494 | -0.26(-7.07%) |
Apr 23, 2019 | 3.735 | 3.779 | 3.432 | 3.741 | 308,993 | +0.03(+0.89%) |
Apr 22, 2019 | 3.350 | 3.730 | 3.350 | 3.708 | 382,330 | +0.40(+12.17%) |
Apr 18, 2019 | 3.273 | 3.306 | 3.240 | 3.306 | 45,558 | +0.04(+1.27%) |
Apr 17, 2019 | 3.212 | 3.273 | 3.212 | 3.264 | 50,426 | +0.05(+1.46%) |
Apr 16, 2019 | 3.251 | 3.251 | 3.168 | 3.217 | 38,876 | -0.00(-0.00%) |
Apr 15, 2019 | 3.273 | 3.273 | 3.173 | 3.218 | 81,696 | -0.04(-1.18%) |
Apr 12, 2019 | 3.129 | 3.273 | 3.129 | 3.256 | 123,424 | +0.10(+3.14%) |
Apr 11, 2019 | 3.333 | 3.350 | 3.118 | 3.157 | 175,865 | -0.20(-6.07%) |
Apr 10, 2019 | 3.366 | 3.395 | 3.338 | 3.361 | 33,989 | +0.01(+0.33%) |
Apr 09, 2019 | 3.394 | 3.438 | 3.316 | 3.350 | 54,410 | -0.04(-1.14%) |
Apr 08, 2019 | 3.421 | 3.460 | 3.361 | 3.388 | 118,337 | -0.01(-0.32%) |
Apr 05, 2019 | 3.355 | 3.443 | 3.344 | 3.399 | 143,572 | -0.02(-0.48%) |
Apr 04, 2019 | 3.306 | 3.416 | 3.306 | 3.416 | 78,351 | +0.12(+3.68%) |
Apr 03, 2019 | 3.306 | 3.361 | 3.234 | 3.295 | 77,652 | +0.00(+0.00%) |
Apr 02, 2019 | 3.295 | 3.432 | 3.212 | 3.295 | 232,089 | +0.04(+1.18%) |
Apr 01, 2019 | 3.168 | 3.388 | 3.147 | 3.256 | 460,383 | +0.12(+3.73%) |
Mar 29, 2019 | 3.190 | 3.223 | 3.118 | 3.139 | 93,113 | -0.00(-0.04%) |
Mar 28, 2019 | 3.085 | 3.240 | 3.085 | 3.140 | 110,280 | +0.04(+1.24%) |
Mar 27, 2019 | 3.058 | 3.136 | 3.058 | 3.102 | 47,062 | +0.04(+1.44%) |
Mar 26, 2019 | 3.041 | 3.143 | 2.983 | 3.058 | 77,271 | +0.05(+1.65%) |
Mar 25, 2019 | 2.848 | 3.014 | 2.810 | 3.008 | 56,412 | +0.17(+5.81%) |
Mar 22, 2019 | 3.030 | 3.041 | 2.833 | 2.843 | 164,082 | -0.24(-7.86%) |
Mar 21, 2019 | 3.118 | 3.140 | 3.085 | 3.085 | 73,989 | -0.04(-1.41%) |
Mar 20, 2019 | 3.058 | 3.129 | 2.981 | 3.129 | 62,734 | +0.07(+2.16%) |
Mar 19, 2019 | 3.113 | 3.127 | 3.030 | 3.063 | 71,074 | -0.04(-1.42%) |
Mar 18, 2019 | 2.892 | 3.140 | 2.892 | 3.107 | 173,484 | +0.24(+8.25%) |
Mar 15, 2019 | 2.992 | 3.058 | 2.826 | 2.870 | 114,167 | -0.13(-4.23%) |
Mar 14, 2019 | 3.080 | 3.080 | 2.964 | 2.997 | 37,236 | -0.08(-2.51%) |
Mar 13, 2019 | 3.118 | 3.118 | 2.766 | 3.074 | 303,367 | -0.01(-0.36%) |
Mar 12, 2019 | 3.096 | 3.215 | 3.036 | 3.085 | 163,526 | -0.02(-0.71%) |
Mar 11, 2019 | 2.981 | 3.182 | 2.975 | 3.107 | 260,155 | +0.16(+5.42%) |
Mar 08, 2019 | 2.926 | 3.179 | 2.832 | 2.948 | 404,216 | -0.01(-0.37%) |
Mar 07, 2019 | 2.912 | 2.986 | 2.892 | 2.959 | 95,178 | +0.02(+0.56%) |
Mar 06, 2019 | 2.920 | 2.942 | 2.892 | 2.942 | 46,135 | +0.02(+0.75%) |
Mar 05, 2019 | 2.854 | 2.934 | 2.848 | 2.920 | 63,979 | +0.07(+2.51%) |
Mar 04, 2019 | 2.865 | 2.920 | 2.832 | 2.848 | 52,834 | -0.02(-0.58%) |
Mar 01, 2019 | 2.821 | 2.865 | 2.821 | 2.865 | 38,116 | +0.03(+1.17%) |
Feb 28, 2019 | 2.826 | 2.865 | 2.782 | 2.832 | 75,650 | +0.02(+0.78%) |
Feb 27, 2019 | 2.793 | 2.810 | 2.718 | 2.810 | 114,652 | +0.09(+3.24%) |
Feb 26, 2019 | 2.683 | 2.744 | 2.672 | 2.722 | 54,452 | +0.01(+0.41%) |
Feb 25, 2019 | 2.672 | 2.716 | 2.672 | 2.711 | 27,153 | +0.04(+1.44%) |
Feb 22, 2019 | 2.678 | 2.719 | 2.672 | 2.672 | 45,195 | +0.01(+0.41%) |
Feb 21, 2019 | 2.672 | 2.716 | 2.661 | 2.661 | 51,578 | -0.01(-0.41%) |
Feb 20, 2019 | 2.683 | 2.689 | 2.650 | 2.672 | 36,089 | -0.02(-0.61%) |
Feb 19, 2019 | 2.672 | 2.727 | 2.672 | 2.689 | 60,282 | +0.02(+0.83%) |
Feb 15, 2019 | 2.573 | 2.711 | 2.567 | 2.667 | 175,154 | +0.10(+3.86%) |
Feb 14, 2019 | 2.479 | 2.567 | 2.474 | 2.567 | 103,591 | +0.09(+3.56%) |
Feb 13, 2019 | 2.441 | 2.479 | 2.441 | 2.479 | 63,198 | +0.08(+3.21%) |
Feb 12, 2019 | 2.342 | 2.430 | 2.342 | 2.402 | 106,366 | +0.09(+3.81%) |
Feb 11, 2019 | 2.292 | 2.336 | 2.272 | 2.314 | 48,841 | +0.01(+0.24%) |
Feb 08, 2019 | 2.413 | 2.463 | 2.292 | 2.308 | 100,191 | -0.08(-3.46%) |
Feb 07, 2019 | 2.380 | 2.408 | 2.380 | 2.391 | 38,933 | +0.01(+0.46%) |
Feb 06, 2019 | 2.441 | 2.452 | 2.369 | 2.380 | 39,232 | -0.03(-1.14%) |
Feb 05, 2019 | 2.468 | 2.501 | 2.353 | 2.408 | 164,875 | -0.09(-3.53%) |
Feb 04, 2019 | 2.485 | 2.523 | 2.479 | 2.496 | 73,891 | +0.03(+1.12%) |