Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.461 | 2.484 | 2.413 | 2.420 | 11,887,171 | -0.03(-1.38%) |
Apr 29, 2019 | 2.467 | 2.481 | 2.440 | 2.454 | 9,416,767 | -0.01(-0.27%) |
Apr 26, 2019 | 2.488 | 2.506 | 2.447 | 2.461 | 11,756,753 | -0.01(-0.55%) |
Apr 25, 2019 | 2.461 | 2.504 | 2.433 | 2.474 | 12,340,826 | +0.01(+0.55%) |
Apr 24, 2019 | 2.515 | 2.518 | 2.440 | 2.461 | 17,257,486 | -0.06(-2.41%) |
Apr 23, 2019 | 2.555 | 2.575 | 2.521 | 2.521 | 17,294,622 | -0.04(-1.58%) |
Apr 22, 2019 | 2.589 | 2.601 | 2.542 | 2.562 | 7,893,213 | -0.01(-0.52%) |
Apr 18, 2019 | 2.616 | 2.629 | 2.555 | 2.575 | 12,209,147 | -0.01(-0.52%) |
Apr 17, 2019 | 2.657 | 2.677 | 2.542 | 2.589 | 18,548,552 | -0.04(-1.54%) |
Apr 16, 2019 | 2.548 | 2.677 | 2.548 | 2.629 | 23,697,064 | +0.04(+1.57%) |
Apr 15, 2019 | 2.643 | 2.643 | 2.575 | 2.589 | 14,255,400 | -0.03(-1.03%) |
Apr 12, 2019 | 2.650 | 2.694 | 2.596 | 2.616 | 13,690,742 | -0.05(-1.78%) |
Apr 11, 2019 | 2.738 | 2.765 | 2.657 | 2.663 | 15,309,695 | -0.09(-3.43%) |
Apr 10, 2019 | 2.744 | 2.765 | 2.704 | 2.758 | 14,830,007 | +0.01(+0.25%) |
Apr 09, 2019 | 2.751 | 2.758 | 2.690 | 2.751 | 29,065,522 | -0.05(-1.69%) |
Apr 08, 2019 | 2.792 | 2.819 | 2.760 | 2.798 | 10,870,230 | +0.03(+1.22%) |
Apr 05, 2019 | 2.826 | 2.853 | 2.744 | 2.765 | 16,425,074 | -0.09(-3.08%) |
Apr 04, 2019 | 2.785 | 2.863 | 2.771 | 2.853 | 14,260,464 | +0.05(+1.93%) |
Apr 03, 2019 | 2.866 | 2.907 | 2.785 | 2.798 | 21,692,334 | -0.02(-0.72%) |
Apr 02, 2019 | 2.839 | 2.866 | 2.782 | 2.819 | 20,254,236 | +0.01(+0.48%) |
Apr 01, 2019 | 2.711 | 2.853 | 2.704 | 2.805 | 32,983,522 | +0.18(+6.96%) |
Mar 29, 2019 | 2.623 | 2.690 | 2.609 | 2.623 | 18,925,220 | +0.05(+1.84%) |
Mar 28, 2019 | 2.528 | 2.588 | 2.494 | 2.575 | 17,997,732 | +0.04(+1.60%) |
Mar 27, 2019 | 2.596 | 2.616 | 2.521 | 2.535 | 24,301,156 | -0.14(-5.06%) |
Mar 26, 2019 | 2.670 | 2.687 | 2.616 | 2.670 | 11,807,545 | +0.05(+1.80%) |
Mar 25, 2019 | 2.602 | 2.663 | 2.596 | 2.623 | 13,956,171 | +0.02(+0.78%) |
Mar 22, 2019 | 2.711 | 2.731 | 2.596 | 2.602 | 13,930,106 | -0.20(-7.23%) |
Mar 21, 2019 | 2.866 | 2.880 | 2.751 | 2.805 | 22,714,866 | -0.04(-1.42%) |
Mar 20, 2019 | 2.832 | 2.900 | 2.802 | 2.846 | 18,092,548 | +0.00(+0.00%) |
Mar 19, 2019 | 2.805 | 2.900 | 2.795 | 2.846 | 26,786,350 | +0.05(+1.94%) |
Mar 18, 2019 | 2.711 | 2.812 | 2.704 | 2.792 | 33,434,686 | +0.10(+3.77%) |
Mar 15, 2019 | 2.616 | 2.711 | 2.609 | 2.690 | 19,328,942 | +0.09(+3.38%) |
Mar 14, 2019 | 2.663 | 2.683 | 2.589 | 2.602 | 18,848,570 | -0.06(-2.28%) |
Mar 13, 2019 | 2.616 | 2.682 | 2.609 | 2.663 | 12,276,726 | +0.04(+1.55%) |
Mar 12, 2019 | 2.636 | 2.657 | 2.623 | 2.623 | 9,651,368 | -0.03(-1.02%) |
Mar 11, 2019 | 2.623 | 2.650 | 2.569 | 2.650 | 21,638,032 | +0.07(+2.62%) |
Mar 08, 2019 | 2.548 | 2.589 | 2.528 | 2.582 | 11,895,223 | -0.01(-0.36%) |
Mar 07, 2019 | 2.618 | 2.632 | 2.558 | 2.592 | 22,917,238 | -0.04(-1.53%) |
Mar 06, 2019 | 2.733 | 2.759 | 2.632 | 2.632 | 12,333,689 | -0.10(-3.69%) |
Mar 05, 2019 | 2.719 | 2.773 | 2.706 | 2.733 | 5,110,425 | +0.01(+0.25%) |
Mar 04, 2019 | 2.659 | 2.726 | 2.652 | 2.726 | 9,638,944 | +0.06(+2.27%) |
Mar 01, 2019 | 2.692 | 2.719 | 2.665 | 2.665 | 7,798,287 | -0.05(-1.98%) |
Feb 28, 2019 | 2.786 | 2.800 | 2.706 | 2.719 | 13,568,278 | -0.09(-3.11%) |
Feb 27, 2019 | 2.773 | 2.806 | 2.759 | 2.806 | 15,189,412 | +0.02(+0.72%) |
Feb 26, 2019 | 2.759 | 2.793 | 2.753 | 2.786 | 11,946,526 | +0.03(+0.97%) |
Feb 25, 2019 | 2.746 | 2.786 | 2.733 | 2.759 | 15,318,372 | +0.04(+1.48%) |
Feb 22, 2019 | 2.746 | 2.753 | 2.686 | 2.719 | 15,501,844 | +0.01(+0.50%) |
Feb 21, 2019 | 2.739 | 2.773 | 2.686 | 2.706 | 39,974,656 | -0.15(-5.40%) |
Feb 20, 2019 | 2.800 | 2.873 | 2.793 | 2.860 | 22,567,860 | +0.05(+1.67%) |
Feb 19, 2019 | 2.786 | 2.860 | 2.786 | 2.813 | 12,223,695 | -0.02(-0.71%) |
Feb 15, 2019 | 2.840 | 2.867 | 2.800 | 2.833 | 17,565,956 | -0.03(-0.94%) |
Feb 14, 2019 | 2.759 | 2.887 | 2.739 | 2.860 | 31,243,922 | +0.07(+2.40%) |
Feb 13, 2019 | 2.813 | 2.853 | 2.780 | 2.793 | 20,472,696 | -0.02(-0.72%) |
Feb 12, 2019 | 2.780 | 2.833 | 2.773 | 2.813 | 14,126,151 | +0.05(+1.95%) |
Feb 11, 2019 | 2.733 | 2.780 | 2.692 | 2.759 | 20,750,028 | +0.03(+0.98%) |
Feb 08, 2019 | 2.712 | 2.759 | 2.686 | 2.733 | 12,058,181 | -0.01(-0.24%) |
Feb 07, 2019 | 2.813 | 2.826 | 2.719 | 2.739 | 12,979,607 | -0.04(-1.45%) |
Feb 06, 2019 | 2.833 | 2.867 | 2.766 | 2.780 | 14,730,040 | -0.13(-4.61%) |
Feb 05, 2019 | 2.914 | 2.947 | 2.894 | 2.914 | 10,292,982 | +0.02(+0.70%) |
Feb 04, 2019 | 2.853 | 2.927 | 2.833 | 2.894 | 7,790,187 | +0.00(+0.00%) |