Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.460 | 2.484 | 2.413 | 2.420 | 11,887,667 | -0.03(-1.38%) |
Apr 29, 2019 | 2.467 | 2.481 | 2.440 | 2.454 | 9,417,160 | -0.01(-0.27%) |
Apr 26, 2019 | 2.487 | 2.506 | 2.447 | 2.460 | 11,757,244 | -0.01(-0.55%) |
Apr 25, 2019 | 2.460 | 2.504 | 2.433 | 2.474 | 12,341,341 | +0.01(+0.55%) |
Apr 24, 2019 | 2.514 | 2.518 | 2.440 | 2.460 | 17,258,206 | -0.06(-2.41%) |
Apr 23, 2019 | 2.555 | 2.575 | 2.521 | 2.521 | 17,295,344 | -0.04(-1.58%) |
Apr 22, 2019 | 2.589 | 2.601 | 2.542 | 2.562 | 7,893,543 | -0.01(-0.52%) |
Apr 18, 2019 | 2.616 | 2.629 | 2.555 | 2.575 | 12,209,656 | -0.01(-0.52%) |
Apr 17, 2019 | 2.656 | 2.677 | 2.542 | 2.589 | 18,549,326 | -0.04(-1.54%) |
Apr 16, 2019 | 2.548 | 2.677 | 2.548 | 2.629 | 23,698,052 | +0.04(+1.57%) |
Apr 15, 2019 | 2.643 | 2.643 | 2.575 | 2.589 | 14,255,994 | -0.03(-1.03%) |
Apr 12, 2019 | 2.650 | 2.694 | 2.596 | 2.616 | 13,691,313 | -0.05(-1.78%) |
Apr 11, 2019 | 2.738 | 2.765 | 2.656 | 2.663 | 15,310,334 | -0.09(-3.43%) |
Apr 10, 2019 | 2.744 | 2.765 | 2.704 | 2.758 | 14,830,626 | +0.01(+0.25%) |
Apr 09, 2019 | 2.751 | 2.758 | 2.690 | 2.751 | 29,066,734 | -0.05(-1.69%) |
Apr 08, 2019 | 2.792 | 2.819 | 2.760 | 2.798 | 10,870,683 | +0.03(+1.22%) |
Apr 05, 2019 | 2.825 | 2.852 | 2.744 | 2.765 | 16,425,759 | -0.09(-3.08%) |
Apr 04, 2019 | 2.785 | 2.863 | 2.771 | 2.852 | 14,261,058 | +0.05(+1.93%) |
Apr 03, 2019 | 2.866 | 2.907 | 2.785 | 2.798 | 21,693,238 | -0.02(-0.72%) |
Apr 02, 2019 | 2.839 | 2.866 | 2.781 | 2.819 | 20,255,080 | +0.01(+0.48%) |
Apr 01, 2019 | 2.710 | 2.852 | 2.704 | 2.805 | 32,984,898 | +0.18(+6.96%) |
Mar 29, 2019 | 2.623 | 2.690 | 2.609 | 2.623 | 18,926,010 | +0.05(+1.84%) |
Mar 28, 2019 | 2.528 | 2.588 | 2.494 | 2.575 | 17,998,484 | +0.04(+1.60%) |
Mar 27, 2019 | 2.596 | 2.616 | 2.521 | 2.535 | 24,302,168 | -0.14(-5.06%) |
Mar 26, 2019 | 2.670 | 2.687 | 2.616 | 2.670 | 11,808,037 | +0.05(+1.80%) |
Mar 25, 2019 | 2.602 | 2.663 | 2.596 | 2.623 | 13,956,753 | +0.02(+0.78%) |
Mar 22, 2019 | 2.710 | 2.731 | 2.596 | 2.602 | 13,930,687 | -0.20(-7.23%) |
Mar 21, 2019 | 2.866 | 2.879 | 2.751 | 2.805 | 22,715,812 | -0.04(-1.42%) |
Mar 20, 2019 | 2.832 | 2.900 | 2.802 | 2.846 | 18,093,302 | +0.00(+0.00%) |
Mar 19, 2019 | 2.805 | 2.900 | 2.795 | 2.846 | 26,787,466 | +0.05(+1.94%) |
Mar 18, 2019 | 2.710 | 2.812 | 2.704 | 2.792 | 33,436,080 | +0.10(+3.77%) |
Mar 15, 2019 | 2.616 | 2.710 | 2.609 | 2.690 | 19,329,748 | +0.09(+3.38%) |
Mar 14, 2019 | 2.663 | 2.683 | 2.589 | 2.602 | 18,849,356 | -0.06(-2.28%) |
Mar 13, 2019 | 2.616 | 2.682 | 2.609 | 2.663 | 12,277,238 | +0.04(+1.55%) |
Mar 12, 2019 | 2.636 | 2.656 | 2.623 | 2.623 | 9,651,771 | -0.03(-1.02%) |
Mar 11, 2019 | 2.623 | 2.650 | 2.569 | 2.650 | 21,638,934 | +0.07(+2.62%) |
Mar 08, 2019 | 2.548 | 2.589 | 2.528 | 2.582 | 11,895,719 | -0.01(-0.36%) |
Mar 07, 2019 | 2.618 | 2.632 | 2.558 | 2.591 | 22,918,196 | -0.04(-1.53%) |
Mar 06, 2019 | 2.732 | 2.759 | 2.632 | 2.632 | 12,334,205 | -0.10(-3.69%) |
Mar 05, 2019 | 2.719 | 2.773 | 2.706 | 2.732 | 5,110,639 | +0.01(+0.25%) |
Mar 04, 2019 | 2.659 | 2.726 | 2.652 | 2.726 | 9,639,347 | +0.06(+2.27%) |
Mar 01, 2019 | 2.692 | 2.719 | 2.665 | 2.665 | 7,798,613 | -0.05(-1.98%) |
Feb 28, 2019 | 2.786 | 2.800 | 2.706 | 2.719 | 13,568,845 | -0.09(-3.11%) |
Feb 27, 2019 | 2.773 | 2.806 | 2.759 | 2.806 | 15,190,047 | +0.02(+0.72%) |
Feb 26, 2019 | 2.759 | 2.793 | 2.753 | 2.786 | 11,947,025 | +0.03(+0.97%) |
Feb 25, 2019 | 2.746 | 2.786 | 2.732 | 2.759 | 15,319,013 | +0.04(+1.48%) |
Feb 22, 2019 | 2.746 | 2.753 | 2.685 | 2.719 | 15,502,492 | +0.01(+0.50%) |
Feb 21, 2019 | 2.739 | 2.773 | 2.685 | 2.706 | 39,976,328 | -0.15(-5.40%) |
Feb 20, 2019 | 2.800 | 2.873 | 2.793 | 2.860 | 22,568,804 | +0.05(+1.67%) |
Feb 19, 2019 | 2.786 | 2.860 | 2.786 | 2.813 | 12,224,206 | -0.02(-0.71%) |
Feb 15, 2019 | 2.840 | 2.867 | 2.800 | 2.833 | 17,566,690 | -0.03(-0.94%) |
Feb 14, 2019 | 2.759 | 2.887 | 2.739 | 2.860 | 31,245,228 | +0.07(+2.40%) |
Feb 13, 2019 | 2.813 | 2.853 | 2.779 | 2.793 | 20,473,552 | -0.02(-0.72%) |
Feb 12, 2019 | 2.779 | 2.833 | 2.773 | 2.813 | 14,126,742 | +0.05(+1.95%) |
Feb 11, 2019 | 2.732 | 2.779 | 2.692 | 2.759 | 20,750,896 | +0.03(+0.98%) |
Feb 08, 2019 | 2.712 | 2.759 | 2.685 | 2.732 | 12,058,686 | -0.01(-0.24%) |
Feb 07, 2019 | 2.813 | 2.826 | 2.719 | 2.739 | 12,980,150 | -0.04(-1.45%) |
Feb 06, 2019 | 2.833 | 2.867 | 2.766 | 2.779 | 14,730,656 | -0.13(-4.61%) |
Feb 05, 2019 | 2.914 | 2.947 | 2.894 | 2.914 | 10,293,413 | +0.02(+0.70%) |
Feb 04, 2019 | 2.853 | 2.927 | 2.833 | 2.894 | 7,790,513 | +0.00(+0.00%) |