Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.450 | 3.630 | 3.267 | 3.450 | 59,566 | +0.00(+0.00%) |
Apr 29, 2019 | 3.030 | 3.450 | 3.030 | 3.450 | 90,041 | +0.43(+14.24%) |
Apr 26, 2019 | 2.980 | 3.060 | 2.850 | 3.020 | 63,100 | +0.01(+0.33%) |
Apr 25, 2019 | 3.010 | 3.060 | 2.820 | 3.010 | 72,836 | +0.01(+0.33%) |
Apr 24, 2019 | 3.037 | 3.040 | 2.950 | 3.000 | 71,893 | +0.10(+3.45%) |
Apr 23, 2019 | 2.920 | 3.080 | 2.890 | 2.900 | 68,454 | -0.05(-1.69%) |
Apr 22, 2019 | 3.150 | 3.275 | 2.805 | 2.950 | 64,362 | -0.21(-6.65%) |
Apr 18, 2019 | 2.990 | 3.240 | 2.740 | 3.160 | 57,700 | +0.21(+7.12%) |
Apr 17, 2019 | 3.170 | 3.700 | 2.950 | 2.950 | 113,427 | -0.27(-8.27%) |
Apr 16, 2019 | 3.414 | 3.690 | 2.655 | 3.216 | 179,914 | -0.33(-9.41%) |
Apr 15, 2019 | 3.820 | 3.831 | 3.460 | 3.550 | 140,240 | -0.21(-5.69%) |
Apr 12, 2019 | 3.820 | 3.840 | 3.764 | 3.764 | 57,700 | -0.02(-0.42%) |
Apr 11, 2019 | 3.800 | 3.800 | 3.630 | 3.780 | 50,059 | +0.01(+0.27%) |
Apr 10, 2019 | 3.850 | 3.900 | 3.650 | 3.770 | 62,599 | -0.08(-2.08%) |
Apr 09, 2019 | 3.900 | 4.230 | 3.750 | 3.850 | 136,945 | -0.05(-1.28%) |
Apr 08, 2019 | 3.670 | 3.920 | 3.520 | 3.900 | 90,553 | +0.18(+4.76%) |
Apr 05, 2019 | 3.530 | 3.723 | 3.500 | 3.723 | 70,500 | +0.16(+4.57%) |
Apr 04, 2019 | 3.550 | 3.580 | 3.400 | 3.560 | 52,485 | +0.01(+0.28%) |
Apr 03, 2019 | 3.550 | 3.600 | 3.390 | 3.550 | 48,482 | -0.01(-0.28%) |
Apr 02, 2019 | 3.530 | 3.560 | 3.370 | 3.560 | 52,558 | +0.07(+2.01%) |
Apr 01, 2019 | 3.530 | 3.543 | 3.390 | 3.490 | 54,390 | -0.04(-1.09%) |
Mar 29, 2019 | 3.583 | 3.583 | 3.510 | 3.529 | 52,200 | -0.01(-0.32%) |
Mar 28, 2019 | 3.580 | 3.600 | 3.450 | 3.540 | 63,108 | -0.06(-1.67%) |
Mar 27, 2019 | 3.570 | 3.630 | 3.570 | 3.600 | 62,032 | -0.01(-0.28%) |
Mar 26, 2019 | 3.610 | 3.732 | 3.480 | 3.610 | 69,008 | +0.03(+0.84%) |
Mar 25, 2019 | 3.600 | 3.600 | 3.320 | 3.580 | 78,283 | -0.01(-0.28%) |
Mar 22, 2019 | 3.580 | 3.630 | 3.500 | 3.590 | 46,000 | -0.02(-0.55%) |
Mar 21, 2019 | 3.560 | 3.687 | 3.550 | 3.610 | 34,932 | +0.03(+0.93%) |
Mar 20, 2019 | 3.579 | 3.640 | 3.560 | 3.577 | 41,052 | -0.06(-1.73%) |
Mar 19, 2019 | 3.580 | 3.700 | 3.570 | 3.640 | 34,429 | +0.05(+1.39%) |
Mar 18, 2019 | 3.560 | 3.800 | 3.370 | 3.590 | 63,856 | +0.09(+2.57%) |
Mar 15, 2019 | 3.540 | 3.570 | 3.412 | 3.500 | 12,200 | +0.00(+0.00%) |
Mar 14, 2019 | 3.440 | 3.550 | 3.440 | 3.500 | 15,436 | -0.06(-1.68%) |
Mar 13, 2019 | 3.610 | 3.610 | 3.430 | 3.560 | 23,133 | +0.15(+4.40%) |
Mar 12, 2019 | 3.450 | 3.450 | 3.350 | 3.410 | 11,954 | -0.13(-3.67%) |
Mar 11, 2019 | 3.600 | 3.630 | 3.340 | 3.540 | 27,351 | -0.06(-1.67%) |
Mar 08, 2019 | 3.810 | 3.810 | 3.430 | 3.600 | 4,000 | -0.21(-5.51%) |
Mar 07, 2019 | 3.800 | 3.845 | 3.760 | 3.810 | 45,952 | -0.05(-1.30%) |
Mar 06, 2019 | 3.400 | 3.860 | 3.380 | 3.860 | 161,734 | +0.45(+13.20%) |
Mar 05, 2019 | 3.434 | 3.434 | 3.390 | 3.410 | 9,632 | +0.00(+0.00%) |
Mar 04, 2019 | 3.365 | 3.450 | 3.365 | 3.410 | 18,204 | +0.00(+0.00%) |
Mar 01, 2019 | 3.450 | 3.450 | 3.330 | 3.410 | 4,700 | -0.03(-0.96%) |
Feb 28, 2019 | 3.380 | 3.450 | 3.216 | 3.443 | 6,488 | -0.06(-1.63%) |
Feb 27, 2019 | 3.550 | 3.550 | 3.430 | 3.500 | 8,647 | +0.01(+0.29%) |
Feb 26, 2019 | 3.740 | 3.740 | 3.400 | 3.490 | 22,493 | +0.04(+1.16%) |
Feb 25, 2019 | 3.480 | 3.520 | 3.364 | 3.450 | 37,305 | -0.05(-1.34%) |
Feb 22, 2019 | 3.650 | 3.650 | 3.485 | 3.497 | 9,800 | -0.06(-1.77%) |
Feb 21, 2019 | 3.700 | 3.700 | 3.445 | 3.560 | 13,824 | +0.05(+1.42%) |
Feb 20, 2019 | 3.530 | 3.760 | 3.420 | 3.510 | 14,262 | -0.04(-1.13%) |
Feb 19, 2019 | 3.540 | 3.820 | 3.540 | 3.550 | 12,540 | -0.01(-0.28%) |
Feb 15, 2019 | 3.600 | 3.600 | 3.525 | 3.560 | 26,200 | -0.08(-2.20%) |
Feb 14, 2019 | 3.590 | 3.650 | 3.543 | 3.640 | 12,722 | +0.02(+0.55%) |
Feb 13, 2019 | 3.690 | 3.698 | 3.590 | 3.620 | 9,510 | -0.08(-2.16%) |
Feb 12, 2019 | 3.649 | 3.700 | 3.649 | 3.700 | 5,422 | +0.05(+1.37%) |
Feb 11, 2019 | 3.690 | 3.750 | 3.650 | 3.650 | 12,724 | -0.08(-2.14%) |
Feb 08, 2019 | 3.870 | 3.870 | 3.700 | 3.730 | 4,500 | -0.02(-0.50%) |
Feb 07, 2019 | 3.883 | 3.883 | 3.700 | 3.749 | 13,227 | +0.11(+2.98%) |
Feb 06, 2019 | 3.796 | 3.796 | 3.640 | 3.640 | 3,418 | -0.14(-3.70%) |
Feb 05, 2019 | 3.980 | 3.980 | 3.721 | 3.780 | 18,159 | +0.03(+0.80%) |
Feb 04, 2019 | 3.790 | 3.900 | 3.632 | 3.750 | 23,587 | -0.15(-3.85%) |