Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.426 | 2.450 | 2.380 | 2.386 | 12,054,185 | -0.03(-1.38%) |
Apr 29, 2019 | 2.433 | 2.446 | 2.406 | 2.420 | 9,549,072 | -0.01(-0.27%) |
Apr 26, 2019 | 2.453 | 2.471 | 2.413 | 2.426 | 11,921,935 | -0.01(-0.55%) |
Apr 25, 2019 | 2.426 | 2.470 | 2.400 | 2.440 | 12,514,214 | +0.01(+0.55%) |
Apr 24, 2019 | 2.480 | 2.483 | 2.406 | 2.426 | 17,499,954 | -0.06(-2.41%) |
Apr 23, 2019 | 2.520 | 2.540 | 2.486 | 2.486 | 17,537,610 | -0.04(-1.58%) |
Apr 22, 2019 | 2.553 | 2.565 | 2.506 | 2.526 | 8,004,113 | -0.01(-0.53%) |
Apr 18, 2019 | 2.580 | 2.593 | 2.520 | 2.540 | 12,380,685 | -0.01(-0.52%) |
Apr 17, 2019 | 2.620 | 2.640 | 2.506 | 2.553 | 18,809,158 | -0.04(-1.54%) |
Apr 16, 2019 | 2.513 | 2.640 | 2.513 | 2.593 | 24,030,006 | +0.04(+1.57%) |
Apr 15, 2019 | 2.606 | 2.606 | 2.540 | 2.553 | 14,455,687 | -0.03(-1.03%) |
Apr 12, 2019 | 2.613 | 2.656 | 2.560 | 2.580 | 13,883,097 | -0.05(-1.78%) |
Apr 11, 2019 | 2.700 | 2.726 | 2.620 | 2.626 | 15,524,795 | -0.09(-3.43%) |
Apr 10, 2019 | 2.706 | 2.726 | 2.666 | 2.720 | 15,038,368 | +0.01(+0.25%) |
Apr 09, 2019 | 2.713 | 2.720 | 2.653 | 2.713 | 29,473,890 | -0.05(-1.69%) |
Apr 08, 2019 | 2.753 | 2.780 | 2.722 | 2.760 | 11,022,956 | +0.03(+1.22%) |
Apr 05, 2019 | 2.786 | 2.813 | 2.706 | 2.726 | 16,655,845 | -0.09(-3.08%) |
Apr 04, 2019 | 2.746 | 2.824 | 2.733 | 2.813 | 14,460,822 | +0.05(+1.93%) |
Apr 03, 2019 | 2.826 | 2.866 | 2.746 | 2.760 | 21,997,110 | -0.02(-0.72%) |
Apr 02, 2019 | 2.800 | 2.826 | 2.743 | 2.780 | 20,538,806 | +0.01(+0.48%) |
Apr 01, 2019 | 2.673 | 2.813 | 2.666 | 2.766 | 33,446,940 | +0.18(+6.96%) |
Mar 29, 2019 | 2.586 | 2.653 | 2.573 | 2.586 | 19,191,118 | +0.05(+1.84%) |
Mar 28, 2019 | 2.493 | 2.552 | 2.460 | 2.540 | 18,250,600 | +0.04(+1.60%) |
Mar 27, 2019 | 2.560 | 2.580 | 2.486 | 2.500 | 24,642,584 | -0.13(-5.06%) |
Mar 26, 2019 | 2.633 | 2.650 | 2.580 | 2.633 | 11,973,440 | +0.05(+1.80%) |
Mar 25, 2019 | 2.566 | 2.626 | 2.560 | 2.586 | 14,152,254 | +0.02(+0.78%) |
Mar 22, 2019 | 2.673 | 2.693 | 2.560 | 2.566 | 14,125,823 | -0.20(-7.23%) |
Mar 21, 2019 | 2.826 | 2.840 | 2.713 | 2.766 | 23,034,008 | -0.04(-1.42%) |
Mar 20, 2019 | 2.793 | 2.860 | 2.763 | 2.806 | 18,346,746 | +0.00(+0.00%) |
Mar 19, 2019 | 2.766 | 2.860 | 2.756 | 2.806 | 27,162,696 | +0.05(+1.94%) |
Mar 18, 2019 | 2.673 | 2.773 | 2.666 | 2.753 | 33,904,440 | +0.10(+3.77%) |
Mar 15, 2019 | 2.580 | 2.673 | 2.573 | 2.653 | 19,600,512 | +0.09(+3.38%) |
Mar 14, 2019 | 2.626 | 2.646 | 2.553 | 2.566 | 19,113,390 | -0.06(-2.28%) |
Mar 13, 2019 | 2.580 | 2.645 | 2.573 | 2.626 | 12,449,213 | +0.04(+1.55%) |
Mar 12, 2019 | 2.600 | 2.620 | 2.586 | 2.586 | 9,786,969 | -0.03(-1.02%) |
Mar 11, 2019 | 2.586 | 2.613 | 2.533 | 2.613 | 21,942,044 | +0.07(+2.62%) |
Mar 08, 2019 | 2.513 | 2.553 | 2.493 | 2.546 | 12,062,350 | -0.01(-0.36%) |
Mar 07, 2019 | 2.582 | 2.595 | 2.523 | 2.556 | 23,239,224 | -0.04(-1.53%) |
Mar 06, 2019 | 2.695 | 2.721 | 2.595 | 2.595 | 12,506,977 | -0.10(-3.69%) |
Mar 05, 2019 | 2.681 | 2.734 | 2.668 | 2.695 | 5,182,226 | +0.01(+0.25%) |
Mar 04, 2019 | 2.622 | 2.688 | 2.615 | 2.688 | 9,774,371 | +0.06(+2.27%) |
Mar 01, 2019 | 2.655 | 2.681 | 2.628 | 2.628 | 7,907,853 | -0.05(-1.98%) |
Feb 28, 2019 | 2.748 | 2.761 | 2.668 | 2.681 | 13,758,912 | -0.09(-3.11%) |
Feb 27, 2019 | 2.734 | 2.767 | 2.721 | 2.767 | 15,402,823 | +0.02(+0.72%) |
Feb 26, 2019 | 2.721 | 2.754 | 2.715 | 2.748 | 12,114,374 | +0.03(+0.97%) |
Feb 25, 2019 | 2.708 | 2.748 | 2.695 | 2.721 | 15,533,595 | +0.04(+1.48%) |
Feb 22, 2019 | 2.708 | 2.715 | 2.648 | 2.681 | 15,719,644 | +0.01(+0.50%) |
Feb 21, 2019 | 2.701 | 2.734 | 2.648 | 2.668 | 40,536,296 | -0.15(-5.40%) |
Feb 20, 2019 | 2.761 | 2.834 | 2.754 | 2.820 | 22,884,938 | +0.05(+1.67%) |
Feb 19, 2019 | 2.748 | 2.820 | 2.748 | 2.774 | 12,395,437 | -0.02(-0.71%) |
Feb 15, 2019 | 2.801 | 2.827 | 2.761 | 2.794 | 17,812,758 | -0.03(-0.94%) |
Feb 14, 2019 | 2.721 | 2.847 | 2.701 | 2.820 | 31,682,898 | +0.07(+2.40%) |
Feb 13, 2019 | 2.774 | 2.814 | 2.741 | 2.754 | 20,760,336 | -0.02(-0.72%) |
Feb 12, 2019 | 2.741 | 2.794 | 2.734 | 2.774 | 14,324,623 | +0.05(+1.95%) |
Feb 11, 2019 | 2.695 | 2.741 | 2.655 | 2.721 | 21,041,566 | +0.03(+0.98%) |
Feb 08, 2019 | 2.675 | 2.721 | 2.648 | 2.695 | 12,227,598 | -0.01(-0.25%) |
Feb 07, 2019 | 2.774 | 2.787 | 2.681 | 2.701 | 13,161,970 | -0.04(-1.45%) |
Feb 06, 2019 | 2.794 | 2.827 | 2.728 | 2.741 | 14,936,997 | -0.13(-4.61%) |
Feb 05, 2019 | 2.873 | 2.907 | 2.854 | 2.873 | 10,437,598 | +0.02(+0.70%) |
Feb 04, 2019 | 2.814 | 2.887 | 2.794 | 2.854 | 7,899,639 | +0.00(+0.00%) |