Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.800 | 2.810 | 2.611 | 2.730 | 10,145 | -0.13(-4.55%) |
Apr 29, 2019 | 2.850 | 2.860 | 2.700 | 2.860 | 6,955 | -0.01(-0.35%) |
Apr 26, 2019 | 2.630 | 2.910 | 2.620 | 2.870 | 60,300 | +0.28(+10.81%) |
Apr 25, 2019 | 2.710 | 2.710 | 2.575 | 2.590 | 11,037 | -0.16(-5.82%) |
Apr 24, 2019 | 2.830 | 2.830 | 2.750 | 2.750 | 5,446 | -0.09(-3.17%) |
Apr 23, 2019 | 2.770 | 2.870 | 2.770 | 2.840 | 48,827 | +0.10(+3.65%) |
Apr 22, 2019 | 2.750 | 2.830 | 2.700 | 2.740 | 26,882 | +0.02(+0.69%) |
Apr 18, 2019 | 2.700 | 2.750 | 2.664 | 2.721 | 9,200 | +0.03(+1.16%) |
Apr 17, 2019 | 2.580 | 2.730 | 2.540 | 2.690 | 35,576 | +0.09(+3.46%) |
Apr 16, 2019 | 2.520 | 2.600 | 2.460 | 2.600 | 9,547 | +0.07(+2.77%) |
Apr 15, 2019 | 2.500 | 2.530 | 2.490 | 2.530 | 13,121 | +0.07(+2.85%) |
Apr 12, 2019 | 2.440 | 2.550 | 2.420 | 2.460 | 13,500 | +0.01(+0.41%) |
Apr 11, 2019 | 2.520 | 2.555 | 2.412 | 2.450 | 40,820 | -0.06(-2.39%) |
Apr 10, 2019 | 2.670 | 2.730 | 2.500 | 2.510 | 25,549 | -0.23(-8.39%) |
Apr 09, 2019 | 2.710 | 2.760 | 2.588 | 2.740 | 6,762 | +0.03(+1.11%) |
Apr 08, 2019 | 2.610 | 2.710 | 2.610 | 2.710 | 671 | +0.08(+3.04%) |
Apr 05, 2019 | 2.500 | 2.640 | 2.500 | 2.630 | 20,400 | +0.13(+5.20%) |
Apr 04, 2019 | 2.750 | 2.760 | 2.500 | 2.500 | 22,437 | -0.25(-9.09%) |
Apr 03, 2019 | 2.750 | 2.776 | 2.750 | 2.750 | 2,277 | -0.01(-0.36%) |
Apr 02, 2019 | 2.800 | 2.860 | 2.750 | 2.760 | 15,114 | +0.01(+0.36%) |
Apr 01, 2019 | 2.830 | 2.832 | 2.750 | 2.750 | 6,732 | -0.02(-0.72%) |
Mar 29, 2019 | 2.820 | 2.830 | 2.770 | 2.770 | 8,200 | -0.05(-1.77%) |
Mar 28, 2019 | 2.830 | 3.090 | 2.810 | 2.820 | 5,142 | -0.01(-0.35%) |
Mar 27, 2019 | 2.780 | 2.830 | 2.770 | 2.830 | 1,725 | +0.05(+1.80%) |
Mar 26, 2019 | 2.790 | 2.790 | 2.755 | 2.780 | 3,497 | +0.01(+0.36%) |
Mar 25, 2019 | 2.770 | 2.790 | 2.710 | 2.770 | 3,714 | -0.02(-0.72%) |
Mar 22, 2019 | 2.740 | 2.790 | 2.635 | 2.790 | 49,700 | +0.03(+1.09%) |
Mar 21, 2019 | 2.790 | 2.800 | 2.760 | 2.760 | 6,523 | -0.04(-1.43%) |
Mar 20, 2019 | 2.720 | 2.820 | 2.670 | 2.800 | 13,605 | +0.07(+2.56%) |
Mar 19, 2019 | 2.750 | 2.840 | 2.660 | 2.730 | 27,019 | -0.02(-0.73%) |
Mar 18, 2019 | 2.940 | 2.940 | 2.710 | 2.750 | 17,579 | -0.18(-6.14%) |
Mar 15, 2019 | 2.960 | 3.070 | 2.930 | 2.930 | 299,600 | -0.03(-1.01%) |
Mar 14, 2019 | 2.970 | 2.985 | 2.950 | 2.960 | 56,595 | +0.01(+0.34%) |
Mar 13, 2019 | 2.990 | 3.100 | 2.850 | 2.950 | 64,726 | -0.08(-2.64%) |
Mar 12, 2019 | 2.800 | 3.290 | 2.770 | 3.030 | 138,975 | +0.24(+8.60%) |
Mar 11, 2019 | 2.390 | 2.870 | 2.390 | 2.790 | 141,017 | +0.36(+14.81%) |
Mar 08, 2019 | 2.380 | 2.470 | 2.280 | 2.430 | 425,000 | +0.12(+5.42%) |
Mar 07, 2019 | 2.580 | 2.580 | 2.271 | 2.305 | 110,303 | -0.29(-11.35%) |
Mar 06, 2019 | 2.900 | 2.910 | 2.570 | 2.600 | 119,448 | -0.16(-5.80%) |
Mar 05, 2019 | 2.790 | 2.940 | 2.610 | 2.760 | 67,782 | -0.11(-3.83%) |
Mar 04, 2019 | 2.830 | 2.930 | 2.600 | 2.870 | 48,820 | +0.08(+2.87%) |
Mar 01, 2019 | 3.000 | 3.070 | 2.770 | 2.790 | 29,900 | -0.20(-6.69%) |
Feb 28, 2019 | 3.043 | 3.050 | 2.935 | 2.990 | 50,122 | -0.09(-2.92%) |
Feb 27, 2019 | 3.130 | 3.152 | 3.040 | 3.080 | 20,269 | -0.06(-1.91%) |
Feb 26, 2019 | 3.180 | 3.420 | 3.110 | 3.140 | 38,358 | -0.09(-2.79%) |
Feb 25, 2019 | 3.430 | 3.470 | 3.120 | 3.230 | 42,148 | -0.19(-5.56%) |
Feb 22, 2019 | 3.540 | 3.540 | 3.300 | 3.420 | 23,800 | -0.14(-3.93%) |
Feb 21, 2019 | 3.320 | 3.600 | 3.310 | 3.560 | 33,571 | +0.06(+1.71%) |
Feb 20, 2019 | 3.350 | 3.610 | 3.350 | 3.500 | 27,070 | +0.09(+2.64%) |
Feb 19, 2019 | 3.430 | 3.640 | 3.210 | 3.410 | 12,224 | +0.00(+0.00%) |
Feb 15, 2019 | 3.340 | 3.690 | 3.300 | 3.410 | 30,600 | +0.11(+3.33%) |
Feb 14, 2019 | 3.040 | 3.540 | 3.040 | 3.300 | 32,117 | +0.25(+8.20%) |
Feb 13, 2019 | 2.550 | 3.105 | 2.530 | 3.050 | 77,239 | +0.50(+19.61%) |
Feb 12, 2019 | 2.280 | 2.560 | 2.270 | 2.550 | 124,058 | +0.30(+13.33%) |
Feb 11, 2019 | 2.400 | 2.580 | 2.250 | 2.250 | 4,576 | -0.06(-2.60%) |
Feb 08, 2019 | 2.390 | 2.390 | 2.250 | 2.310 | 16,200 | -0.09(-3.75%) |
Feb 07, 2019 | 2.470 | 2.470 | 2.348 | 2.400 | 5,434 | -0.07(-2.83%) |
Feb 06, 2019 | 2.450 | 2.600 | 2.397 | 2.470 | 46,323 | +0.10(+4.22%) |
Feb 05, 2019 | 2.330 | 2.484 | 2.322 | 2.370 | 28,090 | +0.07(+3.04%) |
Feb 04, 2019 | 2.310 | 2.400 | 2.257 | 2.300 | 4,471 | -0.06(-2.54%) |