Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.830 | 2.830 | 2.690 | 2.690 | 1,095,125 | -0.13(-4.61%) |
Apr 29, 2019 | 2.900 | 2.960 | 2.790 | 2.820 | 694,684 | -0.05(-1.74%) |
Apr 26, 2019 | 2.770 | 2.880 | 2.710 | 2.870 | 641,800 | +0.11(+3.99%) |
Apr 25, 2019 | 2.770 | 2.780 | 2.700 | 2.760 | 570,580 | +0.00(+0.00%) |
Apr 24, 2019 | 2.840 | 2.870 | 2.750 | 2.760 | 441,572 | -0.06(-2.13%) |
Apr 23, 2019 | 2.750 | 2.850 | 2.670 | 2.820 | 600,003 | +0.07(+2.55%) |
Apr 22, 2019 | 2.740 | 2.760 | 2.650 | 2.750 | 776,003 | +0.03(+1.10%) |
Apr 18, 2019 | 2.690 | 2.755 | 2.600 | 2.720 | 649,900 | +0.01(+0.37%) |
Apr 17, 2019 | 2.800 | 2.800 | 2.660 | 2.710 | 1,194,055 | -0.07(-2.52%) |
Apr 16, 2019 | 2.790 | 2.830 | 2.720 | 2.780 | 555,457 | +0.00(+0.00%) |
Apr 15, 2019 | 2.840 | 2.880 | 2.750 | 2.780 | 562,073 | -0.06(-2.11%) |
Apr 12, 2019 | 2.900 | 2.950 | 2.760 | 2.840 | 1,019,200 | -0.05(-1.73%) |
Apr 11, 2019 | 2.920 | 2.940 | 2.830 | 2.890 | 622,353 | -0.03(-1.03%) |
Apr 10, 2019 | 2.950 | 2.990 | 2.900 | 2.920 | 469,567 | -0.01(-0.34%) |
Apr 09, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 871,731 | -0.06(-2.01%) |
Apr 08, 2019 | 3.000 | 3.010 | 2.910 | 2.990 | 614,289 | -0.02(-0.66%) |
Apr 05, 2019 | 2.890 | 3.040 | 2.861 | 3.010 | 906,500 | +0.15(+5.24%) |
Apr 04, 2019 | 2.920 | 2.950 | 2.790 | 2.860 | 1,381,611 | -0.06(-2.05%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.900 | 2.920 | 815,299 | -0.10(-3.31%) |
Apr 02, 2019 | 2.960 | 3.060 | 2.870 | 3.020 | 839,915 | +0.06(+2.03%) |
Apr 01, 2019 | 3.050 | 3.100 | 2.940 | 2.960 | 803,510 | -0.07(-2.31%) |
Mar 29, 2019 | 2.990 | 3.050 | 2.880 | 3.030 | 1,863,100 | +0.04(+1.34%) |
Mar 28, 2019 | 2.960 | 3.070 | 2.930 | 2.990 | 1,534,241 | -0.01(-0.33%) |
Mar 27, 2019 | 3.040 | 3.090 | 2.930 | 3.000 | 1,670,698 | -0.06(-1.96%) |
Mar 26, 2019 | 3.100 | 3.120 | 3.010 | 3.060 | 1,410,467 | -0.02(-0.65%) |
Mar 25, 2019 | 3.110 | 3.136 | 3.030 | 3.080 | 981,434 | -0.04(-1.28%) |
Mar 22, 2019 | 3.290 | 3.340 | 3.110 | 3.120 | 1,277,800 | -0.19(-5.74%) |
Mar 21, 2019 | 3.380 | 3.460 | 3.280 | 3.310 | 1,185,894 | -0.09(-2.65%) |
Mar 20, 2019 | 3.410 | 3.470 | 3.330 | 3.400 | 858,185 | -0.01(-0.29%) |
Mar 19, 2019 | 3.500 | 3.500 | 3.380 | 3.410 | 811,408 | -0.08(-2.29%) |
Mar 18, 2019 | 3.490 | 3.540 | 3.450 | 3.490 | 577,274 | -0.01(-0.29%) |
Mar 15, 2019 | 3.610 | 3.680 | 3.490 | 3.500 | 4,081,700 | -0.11(-3.05%) |
Mar 14, 2019 | 3.650 | 3.670 | 3.590 | 3.610 | 664,695 | -0.03(-0.82%) |
Mar 13, 2019 | 3.630 | 3.680 | 3.560 | 3.640 | 826,921 | +0.01(+0.28%) |
Mar 12, 2019 | 3.550 | 3.700 | 3.500 | 3.630 | 1,829,064 | +0.11(+3.12%) |
Mar 11, 2019 | 3.390 | 3.570 | 3.380 | 3.520 | 1,146,701 | +0.15(+4.45%) |
Mar 08, 2019 | 3.730 | 3.730 | 3.230 | 3.370 | 4,506,600 | -0.43(-11.32%) |
Mar 07, 2019 | 3.830 | 3.880 | 3.770 | 3.800 | 833,209 | -0.04(-1.04%) |
Mar 06, 2019 | 3.810 | 3.900 | 3.770 | 3.840 | 1,202,157 | -0.05(-1.29%) |
Mar 05, 2019 | 3.800 | 3.900 | 3.760 | 3.890 | 1,946,338 | +0.10(+2.64%) |
Mar 04, 2019 | 3.780 | 3.960 | 3.745 | 3.790 | 1,888,112 | +0.07(+1.88%) |
Mar 01, 2019 | 3.640 | 3.800 | 3.580 | 3.720 | 1,701,600 | +0.13(+3.62%) |
Feb 28, 2019 | 3.800 | 3.800 | 3.520 | 3.590 | 1,853,931 | -0.14(-3.75%) |
Feb 27, 2019 | 3.730 | 3.780 | 3.650 | 3.730 | 1,988,290 | +0.08(+2.19%) |
Feb 26, 2019 | 3.520 | 3.720 | 3.520 | 3.650 | 1,798,267 | +0.09(+2.53%) |
Feb 25, 2019 | 3.300 | 3.570 | 3.290 | 3.560 | 1,803,088 | +0.34(+10.56%) |
Feb 22, 2019 | 3.210 | 3.260 | 3.180 | 3.220 | 546,500 | +0.01(+0.31%) |
Feb 21, 2019 | 3.210 | 3.260 | 3.140 | 3.210 | 520,943 | +0.01(+0.31%) |
Feb 20, 2019 | 3.240 | 3.252 | 3.180 | 3.200 | 421,008 | -0.03(-0.93%) |
Feb 19, 2019 | 3.200 | 3.300 | 3.180 | 3.230 | 589,518 | +0.03(+0.94%) |
Feb 15, 2019 | 3.120 | 3.220 | 3.110 | 3.200 | 486,700 | +0.09(+2.89%) |
Feb 14, 2019 | 3.130 | 3.170 | 3.090 | 3.110 | 362,969 | -0.04(-1.27%) |
Feb 13, 2019 | 3.180 | 3.230 | 3.130 | 3.150 | 316,707 | -0.01(-0.32%) |
Feb 12, 2019 | 3.190 | 3.240 | 3.125 | 3.160 | 387,723 | -0.01(-0.32%) |
Feb 11, 2019 | 3.120 | 3.190 | 3.100 | 3.170 | 458,400 | +0.05(+1.60%) |
Feb 08, 2019 | 3.160 | 3.165 | 3.050 | 3.120 | 668,000 | -0.03(-0.95%) |
Feb 07, 2019 | 3.270 | 3.320 | 3.150 | 3.150 | 651,268 | -0.16(-4.83%) |
Feb 06, 2019 | 3.240 | 3.350 | 3.240 | 3.310 | 793,100 | +0.08(+2.48%) |
Feb 05, 2019 | 3.070 | 3.290 | 3.070 | 3.230 | 1,059,002 | +0.16(+5.21%) |
Feb 04, 2019 | 3.070 | 3.120 | 3.045 | 3.070 | 492,237 | +0.00(+0.00%) |