Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.265 | 3.280 | 3.160 | 3.250 | 7,962 | -0.03(-0.91%) |
Apr 29, 2019 | 3.290 | 3.290 | 3.280 | 3.280 | 29,714 | -0.07(-2.09%) |
Apr 26, 2019 | 3.350 | 3.350 | 3.340 | 3.350 | 3,500 | +0.07(+2.13%) |
Apr 25, 2019 | 3.350 | 3.350 | 3.275 | 3.280 | 9,647 | -0.16(-4.65%) |
Apr 24, 2019 | 3.415 | 3.440 | 3.350 | 3.440 | 3,500 | +0.02(+0.58%) |
Apr 23, 2019 | 3.400 | 3.425 | 3.400 | 3.420 | 4,615 | +0.00(+0.00%) |
Apr 22, 2019 | 3.440 | 3.440 | 3.370 | 3.420 | 29,432 | -0.00(-0.15%) |
Apr 18, 2019 | 3.370 | 3.440 | 3.370 | 3.425 | 18,200 | +0.10(+3.01%) |
Apr 17, 2019 | 3.325 | 3.350 | 3.310 | 3.325 | 17,867 | +0.05(+1.37%) |
Apr 16, 2019 | 3.280 | 3.320 | 3.280 | 3.280 | 30,920 | +0.18(+5.81%) |
Apr 15, 2019 | 3.070 | 3.100 | 3.070 | 3.100 | 5,416 | +0.00(+0.00%) |
Apr 12, 2019 | 3.100 | 3.160 | 3.100 | 3.100 | 8,500 | -0.01(-0.32%) |
Apr 11, 2019 | 3.115 | 3.130 | 3.092 | 3.110 | 11,000 | -0.09(-2.81%) |
Apr 10, 2019 | 3.160 | 3.250 | 3.160 | 3.200 | 58,931 | +0.09(+2.89%) |
Apr 09, 2019 | 3.130 | 3.190 | 3.110 | 3.110 | 87,782 | +0.08(+2.71%) |
Apr 08, 2019 | 3.015 | 3.030 | 3.015 | 3.028 | 2,605 | -0.02(-0.72%) |
Apr 05, 2019 | 3.035 | 3.070 | 3.000 | 3.050 | 19,400 | +0.01(+0.49%) |
Apr 04, 2019 | 3.055 | 3.055 | 3.030 | 3.035 | 8,246 | -0.00(-0.16%) |
Apr 03, 2019 | 3.040 | 3.070 | 3.030 | 3.040 | 3,390 | +0.00(+0.00%) |
Apr 02, 2019 | 3.040 | 3.040 | 3.040 | 95 | +0.00(+0.00%) | |
Apr 01, 2019 | 3.010 | 3.070 | 3.010 | 3.040 | 12,427 | +0.01(+0.33%) |
Mar 29, 2019 | 3.070 | 3.070 | 3.020 | 3.030 | 9,400 | +0.02(+0.66%) |
Mar 28, 2019 | 3.050 | 3.050 | 3.010 | 3.010 | 7,760 | -0.03(-0.99%) |
Mar 27, 2019 | 2.730 | 3.050 | 2.730 | 3.040 | 34,101 | +0.24(+8.57%) |
Mar 26, 2019 | 2.740 | 2.800 | 2.740 | 2.800 | 6,621 | -0.01(-0.18%) |
Mar 25, 2019 | 2.770 | 2.835 | 2.770 | 2.805 | 7,070 | +0.12(+4.28%) |
Mar 22, 2019 | 2.750 | 2.750 | 2.690 | 2.690 | 7,600 | -0.14(-4.95%) |
Mar 21, 2019 | 2.830 | 2.850 | 2.830 | 2.830 | 5,980 | +0.00(+0.00%) |
Mar 20, 2019 | 2.900 | 2.900 | 2.830 | 2.830 | 17,179 | -0.07(-2.41%) |
Mar 19, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 3,775 | -0.04(-1.19%) |
Mar 18, 2019 | 2.925 | 2.950 | 2.925 | 2.935 | 1,533 | +0.14(+4.82%) |
Mar 15, 2019 | 2.845 | 2.845 | 2.790 | 2.800 | 6,200 | +0.01(+0.36%) |
Mar 14, 2019 | 2.890 | 2.890 | 2.790 | 2.790 | 28,955 | -0.14(-4.78%) |
Mar 13, 2019 | 2.950 | 2.950 | 2.890 | 2.930 | 61,012 | -0.21(-6.75%) |
Mar 12, 2019 | 3.102 | 3.142 | 3.080 | 3.142 | 10,420 | +0.02(+0.71%) |
Mar 11, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 925 | +0.12(+3.83%) |
Mar 08, 2019 | 3.040 | 3.100 | 3.005 | 3.005 | 3,400 | +0.00(+0.17%) |
Mar 07, 2019 | 3.035 | 3.100 | 3.000 | 3.000 | 16,261 | -0.33(-9.91%) |
Mar 06, 2019 | 3.250 | 3.380 | 3.250 | 3.330 | 49,200 | +0.13(+4.06%) |
Mar 05, 2019 | 3.200 | 3.230 | 3.200 | 3.200 | 30,366 | +0.05(+1.59%) |
Mar 04, 2019 | 3.110 | 3.190 | 3.110 | 3.150 | 32,055 | +0.06(+1.94%) |
Mar 01, 2019 | 3.100 | 3.100 | 3.068 | 3.090 | 7,700 | +0.08(+2.66%) |
Feb 28, 2019 | 3.050 | 3.050 | 3.000 | 3.010 | 63,075 | -0.08(-2.59%) |
Feb 27, 2019 | 3.100 | 3.100 | 3.060 | 3.090 | 34,642 | +0.01(+0.32%) |
Feb 26, 2019 | 3.100 | 3.120 | 3.070 | 3.080 | 21,323 | +0.03(+0.98%) |
Feb 25, 2019 | 3.025 | 3.090 | 3.020 | 3.050 | 54,736 | +0.05(+1.67%) |
Feb 22, 2019 | 2.975 | 3.030 | 2.910 | 3.000 | 87,600 | +0.35(+13.21%) |
Feb 21, 2019 | 2.580 | 2.650 | 2.580 | 2.650 | 47,444 | +0.16(+6.43%) |
Feb 20, 2019 | 2.510 | 2.510 | 2.480 | 2.490 | 36,177 | +0.03(+1.22%) |
Feb 19, 2019 | 2.410 | 2.500 | 2.410 | 2.460 | 70,803 | +0.14(+6.03%) |
Feb 15, 2019 | 2.315 | 2.335 | 2.310 | 2.320 | 29,300 | -0.03(-1.28%) |
Feb 14, 2019 | 2.300 | 2.350 | 2.292 | 2.350 | 40,900 | +0.06(+2.62%) |
Feb 13, 2019 | 2.260 | 2.290 | 2.260 | 2.290 | 31,537 | +0.16(+7.51%) |
Feb 12, 2019 | 2.110 | 2.135 | 2.110 | 2.130 | 13,955 | +0.06(+2.90%) |
Feb 11, 2019 | 2.060 | 2.098 | 2.060 | 2.070 | 13,303 | +0.07(+3.50%) |
Feb 08, 2019 | 2.015 | 2.020 | 1.980 | 2.000 | 28,400 | -0.02(-0.99%) |
Feb 07, 2019 | 2.065 | 2.065 | 2.020 | 2.020 | 3,700 | -0.09(-4.27%) |
Feb 06, 2019 | 2.110 | 2.110 | 2.085 | 2.110 | 14,896 | -0.02(-0.94%) |
Feb 05, 2019 | 2.070 | 2.130 | 2.070 | 2.130 | 10,840 | +0.04(+1.91%) |
Feb 04, 2019 | 2.040 | 2.090 | 2.040 | 2.090 | 38,167 | +0.07(+3.47%) |