Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.460 | 2.510 | 2.460 | 2.480 | 1,271,663 | +0.02(+0.81%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.400 | 2.460 | 1,513,991 | +0.02(+0.82%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.370 | 2.440 | 2,162,300 | +0.06(+2.52%) |
Apr 25, 2019 | 2.430 | 2.440 | 2.370 | 2.380 | 2,940,132 | -0.06(-2.46%) |
Apr 24, 2019 | 2.540 | 2.600 | 2.420 | 2.440 | 4,020,989 | -0.09(-3.56%) |
Apr 23, 2019 | 2.570 | 2.580 | 2.410 | 2.530 | 6,603,218 | -0.05(-1.94%) |
Apr 22, 2019 | 2.650 | 2.700 | 2.520 | 2.580 | 5,987,840 | -0.12(-4.44%) |
Apr 18, 2019 | 2.750 | 2.780 | 2.680 | 2.700 | 4,842,800 | -0.04(-1.46%) |
Apr 17, 2019 | 2.590 | 2.760 | 2.590 | 2.740 | 20,098,532 | +0.16(+6.20%) |
Apr 16, 2019 | 2.610 | 2.630 | 2.560 | 2.580 | 3,854,708 | -0.03(-1.15%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.610 | 2.610 | 2,432,854 | -0.08(-2.97%) |
Apr 12, 2019 | 2.700 | 2.710 | 2.670 | 2.690 | 2,295,100 | -0.03(-1.10%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.680 | 2.720 | 1,186,714 | -0.02(-0.73%) |
Apr 10, 2019 | 2.740 | 2.740 | 2.710 | 2.740 | 566,168 | +0.00(+0.00%) |
Apr 09, 2019 | 2.750 | 2.750 | 2.700 | 2.740 | 1,269,758 | -0.01(-0.36%) |
Apr 08, 2019 | 2.800 | 2.800 | 2.710 | 2.750 | 1,826,738 | -0.05(-1.79%) |
Apr 05, 2019 | 2.909 | 2.910 | 2.800 | 2.800 | 6,257,500 | -0.10(-3.45%) |
Apr 04, 2019 | 2.790 | 2.930 | 2.770 | 2.900 | 7,987,356 | +0.14(+5.07%) |
Apr 03, 2019 | 2.710 | 2.770 | 2.665 | 2.760 | 4,670,461 | +0.04(+1.50%) |
Apr 02, 2019 | 2.700 | 2.760 | 2.630 | 2.719 | 4,878,522 | -0.00(-0.03%) |
Apr 01, 2019 | 2.810 | 2.835 | 2.650 | 2.720 | 4,745,339 | -0.08(-2.86%) |
Mar 29, 2019 | 2.920 | 2.920 | 2.760 | 2.800 | 7,743,900 | -0.15(-5.08%) |
Mar 28, 2019 | 3.000 | 3.090 | 2.930 | 2.950 | 21,270,924 | +0.04(+1.37%) |
Mar 27, 2019 | 2.690 | 2.920 | 2.590 | 2.910 | 14,812,255 | +0.22(+8.18%) |
Mar 26, 2019 | 2.610 | 2.740 | 2.600 | 2.690 | 5,276,325 | +0.08(+3.07%) |
Mar 25, 2019 | 2.600 | 2.620 | 2.540 | 2.610 | 2,383,955 | -0.02(-0.76%) |
Mar 22, 2019 | 2.625 | 2.670 | 2.560 | 2.630 | 2,358,700 | -0.01(-0.38%) |
Mar 21, 2019 | 2.620 | 2.660 | 2.510 | 2.640 | 3,995,049 | +0.01(+0.38%) |
Mar 20, 2019 | 2.655 | 2.660 | 2.580 | 2.630 | 2,509,246 | -0.01(-0.38%) |
Mar 19, 2019 | 2.710 | 2.730 | 2.630 | 2.640 | 3,047,170 | -0.07(-2.60%) |
Mar 18, 2019 | 2.715 | 2.720 | 2.670 | 2.711 | 1,770,925 | -0.04(-1.44%) |
Mar 15, 2019 | 2.750 | 2.790 | 2.740 | 2.750 | 2,266,600 | +0.00(+0.00%) |
Mar 14, 2019 | 2.700 | 2.830 | 2.690 | 2.750 | 6,093,537 | +0.06(+2.23%) |
Mar 13, 2019 | 2.630 | 2.740 | 2.600 | 2.690 | 4,686,226 | +0.08(+2.95%) |
Mar 12, 2019 | 2.665 | 2.710 | 2.540 | 2.613 | 4,331,384 | -0.04(-1.58%) |
Mar 11, 2019 | 2.660 | 2.710 | 2.640 | 2.655 | 2,501,270 | -0.02(-0.56%) |
Mar 08, 2019 | 2.730 | 2.740 | 2.650 | 2.670 | 2,989,400 | -0.06(-2.20%) |
Mar 07, 2019 | 2.755 | 2.760 | 2.720 | 2.730 | 2,109,849 | -0.02(-0.73%) |
Mar 06, 2019 | 2.800 | 2.850 | 2.730 | 2.750 | 9,511,225 | -0.07(-2.48%) |
Mar 05, 2019 | 2.775 | 2.870 | 2.770 | 2.820 | 6,659,882 | +0.05(+1.81%) |
Mar 04, 2019 | 2.715 | 2.810 | 2.710 | 2.770 | 5,419,946 | +0.02(+0.54%) |
Mar 01, 2019 | 2.665 | 2.785 | 2.660 | 2.755 | 5,840,000 | +0.07(+2.80%) |
Feb 28, 2019 | 2.675 | 2.710 | 2.640 | 2.680 | 4,088,329 | -0.00(-0.19%) |
Feb 27, 2019 | 2.690 | 2.720 | 2.600 | 2.685 | 5,393,880 | -0.04(-1.65%) |
Feb 26, 2019 | 2.780 | 2.815 | 2.710 | 2.730 | 3,111,503 | -0.08(-2.85%) |
Feb 25, 2019 | 2.835 | 2.870 | 2.660 | 2.810 | 6,713,796 | -0.01(-0.35%) |
Feb 22, 2019 | 2.875 | 2.920 | 2.820 | 2.820 | 7,784,400 | -0.05(-1.74%) |
Feb 21, 2019 | 2.855 | 2.880 | 2.750 | 2.870 | 5,770,526 | +0.02(+0.70%) |
Feb 20, 2019 | 2.750 | 2.910 | 2.720 | 2.850 | 9,324,791 | +0.10(+3.62%) |
Feb 19, 2019 | 2.710 | 2.820 | 2.650 | 2.751 | 5,269,992 | +0.04(+1.49%) |
Feb 15, 2019 | 2.590 | 2.790 | 2.560 | 2.710 | 10,799,800 | +0.12(+4.63%) |
Feb 14, 2019 | 2.665 | 2.670 | 2.430 | 2.590 | 4,475,034 | -0.06(-2.26%) |
Feb 13, 2019 | 2.600 | 2.670 | 2.570 | 2.650 | 4,589,886 | +0.10(+3.92%) |
Feb 12, 2019 | 2.420 | 2.560 | 2.420 | 2.550 | 4,256,097 | +0.13(+5.37%) |
Feb 11, 2019 | 2.435 | 2.490 | 2.380 | 2.420 | 2,516,795 | -0.01(-0.41%) |
Feb 08, 2019 | 2.365 | 2.500 | 2.350 | 2.430 | 2,997,300 | +0.06(+2.53%) |
Feb 07, 2019 | 2.360 | 2.420 | 2.330 | 2.370 | 2,984,701 | -0.02(-0.84%) |
Feb 06, 2019 | 2.420 | 2.500 | 2.300 | 2.390 | 3,509,525 | +0.00(+0.00%) |
Feb 05, 2019 | 2.510 | 2.530 | 2.360 | 2.390 | 5,927,541 | -0.13(-5.16%) |
Feb 04, 2019 | 2.675 | 2.680 | 2.480 | 2.520 | 7,557,845 | -0.11(-4.18%) |