Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.839 | 2.839 | 2.693 | 2.715 | 577,807 | -0.12(-4.36%) |
Apr 29, 2019 | 2.847 | 2.874 | 2.812 | 2.839 | 191,977 | -0.02(-0.62%) |
Apr 26, 2019 | 2.830 | 2.865 | 2.812 | 2.856 | 94,425 | +0.05(+1.89%) |
Apr 25, 2019 | 2.821 | 2.830 | 2.759 | 2.803 | 230,230 | -0.04(-1.55%) |
Apr 24, 2019 | 2.812 | 2.883 | 2.812 | 2.847 | 124,508 | +0.02(+0.63%) |
Apr 23, 2019 | 2.750 | 2.847 | 2.728 | 2.830 | 209,020 | +0.07(+2.56%) |
Apr 22, 2019 | 2.768 | 2.768 | 2.671 | 2.759 | 467,792 | +0.00(+0.00%) |
Apr 18, 2019 | 2.803 | 2.852 | 2.750 | 2.759 | 240,869 | -0.08(-2.80%) |
Apr 17, 2019 | 2.821 | 2.847 | 2.786 | 2.839 | 249,218 | +0.03(+0.94%) |
Apr 16, 2019 | 2.856 | 2.856 | 2.777 | 2.812 | 277,694 | -0.03(-0.93%) |
Apr 15, 2019 | 2.892 | 2.892 | 2.830 | 2.839 | 98,185 | -0.04(-1.23%) |
Apr 12, 2019 | 2.927 | 2.927 | 2.856 | 2.874 | 228,203 | -0.05(-1.81%) |
Apr 11, 2019 | 2.954 | 2.980 | 2.918 | 2.927 | 87,862 | -0.02(-0.60%) |
Apr 10, 2019 | 2.936 | 2.971 | 2.918 | 2.945 | 270,320 | +0.02(+0.60%) |
Apr 09, 2019 | 2.971 | 3.024 | 2.914 | 2.927 | 179,202 | -0.04(-1.49%) |
Apr 08, 2019 | 2.989 | 2.998 | 2.954 | 2.971 | 226,722 | -0.04(-1.47%) |
Apr 05, 2019 | 2.980 | 3.024 | 2.971 | 3.015 | 202,081 | +0.05(+1.79%) |
Apr 04, 2019 | 2.998 | 3.007 | 2.945 | 2.962 | 158,066 | -0.04(-1.18%) |
Apr 03, 2019 | 2.971 | 3.015 | 2.962 | 2.998 | 206,739 | +0.04(+1.50%) |
Apr 02, 2019 | 2.936 | 2.971 | 2.918 | 2.954 | 251,335 | +0.01(+0.30%) |
Apr 01, 2019 | 3.007 | 3.024 | 2.918 | 2.945 | 186,833 | -0.06(-2.06%) |
Mar 29, 2019 | 3.086 | 3.095 | 2.962 | 3.007 | 496,552 | -0.07(-2.30%) |
Mar 28, 2019 | 3.015 | 3.077 | 3.007 | 3.077 | 288,417 | +0.06(+2.05%) |
Mar 27, 2019 | 3.015 | 3.033 | 2.954 | 3.015 | 452,857 | +0.02(+0.59%) |
Mar 26, 2019 | 3.007 | 3.077 | 2.989 | 2.998 | 404,701 | -0.01(-0.29%) |
Mar 25, 2019 | 2.989 | 3.042 | 2.945 | 3.007 | 246,938 | +0.04(+1.49%) |
Mar 22, 2019 | 3.033 | 3.077 | 2.954 | 2.962 | 358,589 | -0.10(-3.18%) |
Mar 21, 2019 | 2.998 | 3.130 | 2.981 | 3.060 | 247,368 | +0.06(+2.06%) |
Mar 20, 2019 | 3.007 | 3.077 | 2.954 | 2.998 | 307,817 | -0.02(-0.59%) |
Mar 19, 2019 | 2.971 | 3.051 | 2.954 | 3.015 | 249,023 | +0.04(+1.49%) |
Mar 18, 2019 | 2.962 | 3.015 | 2.936 | 2.971 | 255,527 | +0.01(+0.30%) |
Mar 15, 2019 | 2.962 | 2.993 | 2.918 | 2.962 | 1,076,560 | +0.01(+0.30%) |
Mar 14, 2019 | 2.971 | 2.989 | 2.936 | 2.954 | 215,154 | -0.01(-0.30%) |
Mar 13, 2019 | 2.936 | 2.980 | 2.936 | 2.962 | 239,639 | +0.04(+1.52%) |
Mar 12, 2019 | 2.909 | 2.971 | 2.901 | 2.918 | 390,261 | +0.01(+0.30%) |
Mar 11, 2019 | 2.874 | 2.909 | 2.856 | 2.909 | 365,300 | +0.04(+1.23%) |
Mar 08, 2019 | 2.874 | 2.927 | 2.856 | 2.874 | 276,038 | +0.00(+0.00%) |
Mar 07, 2019 | 2.874 | 2.901 | 2.840 | 2.874 | 306,517 | +0.02(+0.62%) |
Mar 06, 2019 | 2.865 | 2.909 | 2.839 | 2.856 | 399,536 | +0.00(+0.00%) |
Mar 05, 2019 | 2.971 | 3.002 | 2.847 | 2.856 | 529,666 | -0.11(-3.87%) |
Mar 04, 2019 | 2.998 | 3.002 | 2.927 | 2.971 | 230,950 | -0.01(-0.30%) |
Mar 01, 2019 | 3.086 | 3.086 | 2.940 | 2.980 | 317,879 | -0.10(-3.16%) |
Feb 28, 2019 | 3.024 | 3.095 | 2.998 | 3.077 | 273,622 | +0.06(+2.05%) |
Feb 27, 2019 | 3.077 | 3.104 | 3.007 | 3.015 | 343,842 | -0.09(-2.85%) |
Feb 26, 2019 | 3.148 | 3.166 | 3.077 | 3.104 | 171,307 | -0.06(-1.96%) |
Feb 25, 2019 | 3.201 | 3.210 | 3.144 | 3.166 | 245,400 | -0.03(-0.83%) |
Feb 22, 2019 | 3.192 | 3.263 | 3.166 | 3.192 | 230,804 | +0.02(+0.56%) |
Feb 21, 2019 | 3.192 | 3.210 | 3.104 | 3.175 | 457,813 | -0.05(-1.64%) |
Feb 20, 2019 | 3.192 | 3.272 | 3.153 | 3.228 | 444,971 | +0.04(+1.39%) |
Feb 19, 2019 | 3.122 | 3.192 | 3.122 | 3.183 | 349,354 | +0.04(+1.41%) |
Feb 15, 2019 | 3.113 | 3.192 | 3.069 | 3.139 | 375,778 | +0.05(+1.72%) |
Feb 14, 2019 | 3.042 | 3.148 | 3.002 | 3.086 | 475,526 | +0.03(+0.87%) |
Feb 13, 2019 | 3.139 | 3.157 | 3.029 | 3.060 | 536,041 | -0.10(-3.08%) |
Feb 12, 2019 | 3.254 | 3.263 | 3.122 | 3.157 | 199,794 | -0.07(-2.19%) |
Feb 11, 2019 | 3.166 | 3.254 | 3.130 | 3.228 | 276,579 | +0.02(+0.55%) |
Feb 08, 2019 | 3.077 | 3.325 | 3.077 | 3.210 | 526,632 | +0.14(+4.61%) |
Feb 07, 2019 | 3.060 | 3.148 | 3.046 | 3.069 | 850,734 | -0.01(-0.29%) |
Feb 06, 2019 | 3.060 | 3.112 | 3.034 | 3.077 | 547,423 | +0.03(+0.86%) |
Feb 05, 2019 | 3.086 | 3.112 | 2.999 | 3.051 | 701,077 | -0.04(-1.41%) |
Feb 04, 2019 | 3.051 | 3.095 | 3.016 | 3.095 | 392,768 | +0.04(+1.43%) |