Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.020 | 3.030 | 3.000 | 3.000 | 26,120 | -0.02(-0.66%) |
Apr 29, 2019 | 3.010 | 3.030 | 3.010 | 3.020 | 68,257 | +0.00(+0.00%) |
Apr 26, 2019 | 2.990 | 3.030 | 2.990 | 3.020 | 130,976 | +0.02(+0.67%) |
Apr 25, 2019 | 3.000 | 3.010 | 3.000 | 3.000 | 87,025 | +0.01(+0.33%) |
Apr 24, 2019 | 2.980 | 3.020 | 2.980 | 2.990 | 110,201 | +0.01(+0.34%) |
Apr 23, 2019 | 3.000 | 3.040 | 2.970 | 2.980 | 116,286 | -0.04(-1.32%) |
Apr 22, 2019 | 3.000 | 3.040 | 2.970 | 3.020 | 82,791 | +0.03(+1.00%) |
Apr 18, 2019 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
Apr 17, 2019 | 3.000 | 3.030 | 2.980 | 3.000 | 124,827 | +0.01(+0.33%) |
Apr 16, 2019 | 3.030 | 3.030 | 2.990 | 2.990 | 166,532 | -0.03(-0.99%) |
Apr 15, 2019 | 3.050 | 3.050 | 3.020 | 3.020 | 52,821 | -0.04(-1.31%) |
Apr 12, 2019 | 3.050 | 3.080 | 3.050 | 3.060 | 73,420 | -0.01(-0.33%) |
Apr 11, 2019 | 3.070 | 3.090 | 3.060 | 3.070 | 135,927 | -0.02(-0.65%) |
Apr 10, 2019 | 3.080 | 3.090 | 3.060 | 3.090 | 149,601 | +0.03(+0.98%) |
Apr 09, 2019 | 3.090 | 3.130 | 3.040 | 3.060 | 305,422 | -0.03(-0.97%) |
Apr 08, 2019 | 3.110 | 3.140 | 3.070 | 3.090 | 244,906 | +0.00(+0.00%) |
Apr 05, 2019 | 2.980 | 3.100 | 2.980 | 3.090 | 185,289 | +0.10(+3.34%) |
Apr 04, 2019 | 2.980 | 2.990 | 2.930 | 2.990 | 175,293 | +0.02(+0.67%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.940 | 2.970 | 192,371 | -0.08(-2.62%) |
Apr 02, 2019 | 2.990 | 3.090 | 2.980 | 3.050 | 262,752 | +0.06(+2.01%) |
Apr 01, 2019 | 3.030 | 3.030 | 2.980 | 2.990 | 165,983 | -0.04(-1.32%) |
Mar 29, 2019 | 3.030 | 3.050 | 3.010 | 3.030 | 204,356 | -0.03(-0.98%) |
Mar 28, 2019 | 3.050 | 3.080 | 3.040 | 3.060 | 108,326 | +0.00(+0.00%) |
Mar 27, 2019 | 3.060 | 3.100 | 3.030 | 3.060 | 249,575 | -0.03(-0.97%) |
Mar 26, 2019 | 3.050 | 3.120 | 3.050 | 3.090 | 230,732 | +0.05(+1.64%) |
Mar 25, 2019 | 3.090 | 3.140 | 3.010 | 3.040 | 479,178 | -0.06(-1.94%) |
Mar 22, 2019 | 3.120 | 3.130 | 3.030 | 3.100 | 200,100 | -0.02(-0.64%) |
Mar 21, 2019 | 3.160 | 3.180 | 3.120 | 3.120 | 159,141 | -0.04(-1.27%) |
Mar 20, 2019 | 3.140 | 3.170 | 3.110 | 3.160 | 273,407 | +0.02(+0.64%) |
Mar 19, 2019 | 3.140 | 3.160 | 3.110 | 3.140 | 316,091 | +0.02(+0.64%) |
Mar 18, 2019 | 3.130 | 3.150 | 3.110 | 3.120 | 702,998 | +0.00(+0.00%) |
Mar 15, 2019 | 3.080 | 3.120 | 3.080 | 3.120 | 434,410 | +0.05(+1.63%) |
Mar 14, 2019 | 3.070 | 3.120 | 3.050 | 3.070 | 615,043 | +0.02(+0.66%) |
Mar 13, 2019 | 3.070 | 3.070 | 3.030 | 3.050 | 510,164 | +0.01(+0.33%) |
Mar 12, 2019 | 3.070 | 3.100 | 3.030 | 3.040 | 870,883 | +0.00(+0.00%) |
Mar 11, 2019 | 2.990 | 3.100 | 2.980 | 3.040 | 1,446,854 | +0.11(+3.75%) |
Mar 08, 2019 | 2.970 | 3.000 | 2.930 | 2.930 | 841,258 | -0.01(-0.34%) |
Mar 07, 2019 | 2.930 | 3.000 | 2.850 | 2.940 | 1,255,292 | +0.02(+0.68%) |
Mar 06, 2019 | 2.930 | 2.960 | 2.840 | 2.920 | 1,155,753 | +0.13(+4.66%) |
Mar 05, 2019 | 2.580 | 2.850 | 2.570 | 2.790 | 636,121 | +0.28(+11.16%) |
Mar 04, 2019 | 2.550 | 2.560 | 2.500 | 2.510 | 108,872 | -0.04(-1.57%) |
Mar 01, 2019 | 2.550 | 2.580 | 2.510 | 2.550 | 78,221 | -0.01(-0.39%) |
Feb 28, 2019 | 2.630 | 2.630 | 2.540 | 2.560 | 132,324 | -0.06(-2.29%) |
Feb 27, 2019 | 2.640 | 2.640 | 2.600 | 2.620 | 92,593 | -0.04(-1.50%) |
Feb 26, 2019 | 2.700 | 2.700 | 2.640 | 2.660 | 148,701 | -0.03(-1.12%) |
Feb 25, 2019 | 2.690 | 2.730 | 2.670 | 2.690 | 128,906 | +0.01(+0.37%) |
Feb 22, 2019 | 2.640 | 2.700 | 2.600 | 2.680 | 194,176 | +0.06(+2.29%) |
Feb 21, 2019 | 2.660 | 2.660 | 2.610 | 2.620 | 123,431 | -0.04(-1.50%) |
Feb 20, 2019 | 2.620 | 2.730 | 2.600 | 2.660 | 365,852 | +0.06(+2.31%) |
Feb 19, 2019 | 2.580 | 2.640 | 2.490 | 2.600 | 339,530 | +0.08(+3.17%) |
Feb 15, 2019 | 2.520 | 2.520 | 2.520 | 0 | +0.06(+2.44%) | |
Feb 14, 2019 | 2.440 | 2.490 | 2.430 | 2.460 | 194,470 | +0.03(+1.23%) |
Feb 13, 2019 | 2.430 | 2.460 | 2.360 | 2.430 | 3,590,919 | +0.02(+0.83%) |
Feb 12, 2019 | 2.420 | 2.430 | 2.400 | 2.410 | 87,587 | -0.01(-0.41%) |
Feb 11, 2019 | 2.420 | 2.440 | 2.400 | 2.420 | 106,898 | -0.01(-0.41%) |
Feb 08, 2019 | 2.460 | 2.460 | 2.430 | 2.430 | 132,569 | -0.02(-0.82%) |
Feb 07, 2019 | 2.490 | 2.510 | 2.450 | 2.450 | 188,915 | -0.04(-1.61%) |
Feb 06, 2019 | 2.480 | 2.520 | 2.480 | 2.490 | 171,527 | +0.00(+0.00%) |
Feb 05, 2019 | 2.510 | 2.520 | 2.460 | 2.490 | 194,321 | -0.01(-0.40%) |
Feb 04, 2019 | 2.580 | 2.580 | 2.500 | 2.500 | 109,389 | -0.07(-2.72%) |