Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.890 | 2.987 | 2.840 | 2.850 | 107,044 | -0.06(-2.06%) |
Apr 29, 2019 | 2.920 | 3.000 | 2.750 | 2.910 | 153,773 | -0.01(-0.34%) |
Apr 26, 2019 | 2.850 | 2.950 | 2.840 | 2.920 | 157,300 | +0.07(+2.46%) |
Apr 25, 2019 | 2.940 | 2.969 | 2.800 | 2.850 | 191,695 | -0.09(-3.06%) |
Apr 24, 2019 | 2.850 | 2.950 | 2.850 | 2.940 | 177,443 | +0.04(+1.38%) |
Apr 23, 2019 | 2.850 | 3.010 | 2.850 | 2.900 | 250,120 | +0.02(+0.69%) |
Apr 22, 2019 | 2.770 | 2.890 | 2.740 | 2.880 | 202,870 | +0.09(+3.23%) |
Apr 18, 2019 | 2.800 | 2.890 | 2.780 | 2.790 | 227,400 | +0.02(+0.72%) |
Apr 17, 2019 | 3.260 | 3.280 | 2.700 | 2.770 | 571,243 | -0.46(-14.24%) |
Apr 16, 2019 | 3.280 | 3.430 | 3.220 | 3.230 | 305,693 | -0.06(-1.82%) |
Apr 15, 2019 | 3.560 | 3.620 | 3.220 | 3.290 | 378,217 | -0.33(-9.12%) |
Apr 12, 2019 | 3.640 | 3.750 | 3.530 | 3.620 | 289,700 | +0.02(+0.56%) |
Apr 11, 2019 | 3.600 | 3.750 | 3.590 | 3.600 | 291,006 | -0.08(-2.17%) |
Apr 10, 2019 | 3.620 | 3.800 | 3.620 | 3.680 | 432,585 | +0.07(+1.94%) |
Apr 09, 2019 | 3.500 | 3.670 | 3.450 | 3.610 | 268,266 | +0.06(+1.69%) |
Apr 08, 2019 | 3.630 | 3.670 | 3.530 | 3.550 | 287,595 | -0.09(-2.47%) |
Apr 05, 2019 | 3.570 | 3.760 | 3.570 | 3.640 | 288,000 | +0.08(+2.25%) |
Apr 04, 2019 | 3.450 | 3.640 | 3.450 | 3.560 | 255,440 | +0.14(+4.09%) |
Apr 03, 2019 | 3.400 | 3.550 | 3.270 | 3.420 | 319,629 | +0.06(+1.79%) |
Apr 02, 2019 | 3.270 | 3.470 | 3.040 | 3.360 | 252,468 | +0.02(+0.60%) |
Apr 01, 2019 | 3.340 | 3.530 | 3.340 | 3.340 | 324,596 | +0.00(+0.00%) |
Mar 29, 2019 | 3.050 | 3.441 | 3.050 | 3.340 | 749,800 | +0.39(+13.22%) |
Mar 28, 2019 | 2.770 | 3.010 | 2.760 | 2.950 | 199,101 | +0.03(+1.03%) |
Mar 27, 2019 | 2.700 | 3.010 | 2.700 | 2.920 | 312,707 | +0.24(+8.96%) |
Mar 26, 2019 | 2.500 | 2.720 | 2.400 | 2.680 | 281,253 | +0.22(+8.94%) |
Mar 25, 2019 | 2.550 | 2.550 | 2.420 | 2.460 | 189,493 | -0.10(-3.91%) |
Mar 22, 2019 | 2.650 | 2.670 | 2.540 | 2.560 | 139,800 | -0.10(-3.76%) |
Mar 21, 2019 | 2.610 | 2.670 | 2.600 | 2.660 | 115,684 | +0.06(+2.31%) |
Mar 20, 2019 | 2.580 | 2.750 | 2.580 | 2.600 | 109,171 | -0.02(-0.76%) |
Mar 19, 2019 | 2.710 | 2.760 | 2.580 | 2.620 | 204,581 | -0.10(-3.68%) |
Mar 18, 2019 | 2.800 | 2.840 | 2.670 | 2.720 | 189,669 | -0.03(-1.09%) |
Mar 15, 2019 | 2.820 | 2.840 | 2.750 | 2.750 | 239,900 | -0.06(-2.14%) |
Mar 14, 2019 | 3.060 | 3.070 | 2.750 | 2.810 | 323,789 | -0.22(-7.26%) |
Mar 13, 2019 | 2.960 | 3.030 | 2.930 | 3.030 | 188,528 | +0.09(+3.06%) |
Mar 12, 2019 | 2.900 | 2.970 | 2.880 | 2.940 | 221,077 | +0.03(+1.03%) |
Mar 11, 2019 | 2.910 | 2.960 | 2.890 | 2.910 | 206,006 | +0.04(+1.39%) |
Mar 08, 2019 | 2.810 | 2.930 | 2.780 | 2.870 | 182,900 | -0.13(-4.33%) |
Mar 07, 2019 | 3.110 | 3.160 | 2.940 | 3.000 | 213,154 | -0.15(-4.76%) |
Mar 06, 2019 | 3.210 | 3.300 | 3.050 | 3.150 | 250,439 | -0.10(-3.08%) |
Mar 05, 2019 | 3.550 | 3.610 | 3.180 | 3.250 | 461,842 | -0.36(-9.97%) |
Mar 04, 2019 | 3.840 | 3.860 | 3.610 | 3.610 | 564,022 | -0.27(-6.96%) |
Mar 01, 2019 | 3.650 | 3.950 | 3.650 | 3.880 | 253,600 | +0.20(+5.43%) |
Feb 28, 2019 | 3.650 | 3.710 | 3.350 | 3.680 | 406,846 | +0.08(+2.22%) |
Feb 27, 2019 | 3.740 | 3.880 | 3.570 | 3.600 | 446,585 | -0.18(-4.76%) |
Feb 26, 2019 | 3.920 | 3.990 | 3.630 | 3.780 | 521,963 | -0.19(-4.79%) |
Feb 25, 2019 | 3.680 | 4.100 | 3.650 | 3.970 | 945,917 | +0.56(+16.42%) |
Feb 22, 2019 | 3.190 | 3.480 | 3.180 | 3.410 | 364,400 | +0.25(+7.91%) |
Feb 21, 2019 | 3.060 | 3.210 | 3.060 | 3.160 | 212,651 | +0.10(+3.27%) |
Feb 20, 2019 | 2.940 | 3.090 | 2.923 | 3.060 | 235,719 | +0.11(+3.73%) |
Feb 19, 2019 | 2.900 | 3.010 | 2.870 | 2.950 | 188,382 | +0.03(+1.03%) |
Feb 15, 2019 | 2.900 | 2.990 | 2.900 | 2.920 | 181,800 | -0.01(-0.34%) |
Feb 14, 2019 | 2.900 | 2.950 | 2.840 | 2.930 | 177,738 | +0.02(+0.69%) |
Feb 13, 2019 | 2.890 | 2.930 | 2.850 | 2.910 | 176,169 | +0.07(+2.46%) |
Feb 12, 2019 | 2.900 | 2.980 | 2.840 | 2.840 | 176,155 | -0.03(-1.05%) |
Feb 11, 2019 | 2.800 | 2.900 | 2.770 | 2.870 | 187,008 | +0.12(+4.36%) |
Feb 08, 2019 | 2.670 | 2.780 | 2.630 | 2.750 | 132,900 | +0.04(+1.48%) |
Feb 07, 2019 | 2.880 | 2.920 | 2.705 | 2.710 | 188,962 | -0.12(-4.24%) |
Feb 06, 2019 | 2.770 | 2.910 | 2.770 | 2.830 | 183,173 | +0.06(+2.17%) |
Feb 05, 2019 | 2.650 | 2.800 | 2.640 | 2.770 | 179,639 | +0.11(+4.14%) |
Feb 04, 2019 | 2.570 | 2.720 | 2.570 | 2.660 | 173,970 | +0.01(+0.38%) |