Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.753 | 2.764 | 2.669 | 2.705 | 283,031 | -0.06(-2.16%) |
Apr 29, 2019 | 2.794 | 2.827 | 2.735 | 2.764 | 123,477 | -0.06(-1.99%) |
Apr 26, 2019 | 2.767 | 2.821 | 2.749 | 2.821 | 96,627 | +0.03(+1.07%) |
Apr 25, 2019 | 2.838 | 2.879 | 2.779 | 2.791 | 141,261 | -0.06(-2.09%) |
Apr 24, 2019 | 2.868 | 2.880 | 2.838 | 2.850 | 154,876 | -0.03(-1.03%) |
Apr 23, 2019 | 2.940 | 2.963 | 2.862 | 2.880 | 157,928 | -0.06(-2.02%) |
Apr 22, 2019 | 2.922 | 2.969 | 2.916 | 2.940 | 228,254 | +0.01(+0.41%) |
Apr 18, 2019 | 3.094 | 3.094 | 2.905 | 2.928 | 559,768 | -0.16(-5.20%) |
Apr 17, 2019 | 3.142 | 3.160 | 3.065 | 3.088 | 219,092 | -0.06(-1.89%) |
Apr 16, 2019 | 3.213 | 3.219 | 3.124 | 3.148 | 181,552 | -0.07(-2.22%) |
Apr 15, 2019 | 3.291 | 3.306 | 3.213 | 3.219 | 246,750 | -0.08(-2.52%) |
Apr 12, 2019 | 3.249 | 3.332 | 3.247 | 3.303 | 371,386 | +0.08(+2.40%) |
Apr 11, 2019 | 3.225 | 3.267 | 3.190 | 3.225 | 84,842 | -0.02(-0.55%) |
Apr 10, 2019 | 3.190 | 3.249 | 3.154 | 3.243 | 123,402 | +0.06(+1.87%) |
Apr 09, 2019 | 3.237 | 3.243 | 3.154 | 3.184 | 208,293 | -0.06(-1.83%) |
Apr 08, 2019 | 3.142 | 3.273 | 3.136 | 3.243 | 384,529 | +0.09(+2.83%) |
Apr 05, 2019 | 3.106 | 3.178 | 3.106 | 3.154 | 117,801 | +0.04(+1.14%) |
Apr 04, 2019 | 3.094 | 3.148 | 3.094 | 3.118 | 141,222 | -0.01(-0.19%) |
Apr 03, 2019 | 3.124 | 3.154 | 3.088 | 3.124 | 89,789 | -0.02(-0.76%) |
Apr 02, 2019 | 3.178 | 3.190 | 3.005 | 3.148 | 325,166 | -0.03(-0.94%) |
Apr 01, 2019 | 3.190 | 3.213 | 3.109 | 3.178 | 192,912 | -0.02(-0.56%) |
Mar 29, 2019 | 3.291 | 3.350 | 3.190 | 3.196 | 202,665 | -0.09(-2.72%) |
Mar 28, 2019 | 3.273 | 3.330 | 3.243 | 3.285 | 140,999 | +0.01(+0.45%) |
Mar 27, 2019 | 3.247 | 3.306 | 3.211 | 3.270 | 242,711 | +0.07(+2.21%) |
Mar 26, 2019 | 3.152 | 3.220 | 3.111 | 3.199 | 224,355 | +0.06(+1.88%) |
Mar 25, 2019 | 3.105 | 3.188 | 3.072 | 3.140 | 120,581 | +0.05(+1.53%) |
Mar 22, 2019 | 3.247 | 3.247 | 3.081 | 3.093 | 372,020 | -0.18(-5.42%) |
Mar 21, 2019 | 3.317 | 3.323 | 3.235 | 3.270 | 195,414 | -0.08(-2.29%) |
Mar 20, 2019 | 3.317 | 3.400 | 3.247 | 3.347 | 142,963 | +0.01(+0.18%) |
Mar 19, 2019 | 3.435 | 3.435 | 3.103 | 3.341 | 446,893 | -0.09(-2.75%) |
Mar 18, 2019 | 3.371 | 3.500 | 3.313 | 3.435 | 495,497 | +0.07(+2.11%) |
Mar 15, 2019 | 3.371 | 3.372 | 3.312 | 3.365 | 361,517 | +0.02(+0.71%) |
Mar 14, 2019 | 3.335 | 3.365 | 3.288 | 3.341 | 541,147 | +0.08(+2.54%) |
Mar 13, 2019 | 3.211 | 3.297 | 3.199 | 3.258 | 331,018 | +0.09(+2.79%) |
Mar 12, 2019 | 3.093 | 3.193 | 3.093 | 3.170 | 187,214 | +0.11(+3.47%) |
Mar 11, 2019 | 3.412 | 3.424 | 2.993 | 3.064 | 472,279 | -0.35(-10.21%) |
Mar 08, 2019 | 3.158 | 3.453 | 3.158 | 3.412 | 718,460 | +0.25(+8.04%) |
Mar 07, 2019 | 3.158 | 3.164 | 3.149 | 3.158 | 266,311 | -0.01(-0.19%) |
Mar 06, 2019 | 3.081 | 3.164 | 3.058 | 3.164 | 472,181 | +0.06(+2.10%) |
Mar 05, 2019 | 2.951 | 3.117 | 2.951 | 3.099 | 378,232 | +0.15(+5.00%) |
Mar 04, 2019 | 2.928 | 2.999 | 2.898 | 2.951 | 268,117 | +0.03(+1.01%) |
Mar 01, 2019 | 2.851 | 2.975 | 2.845 | 2.922 | 166,697 | +0.07(+2.48%) |
Feb 28, 2019 | 2.946 | 2.946 | 2.804 | 2.851 | 157,270 | -0.04(-1.23%) |
Feb 27, 2019 | 2.981 | 3.010 | 2.875 | 2.887 | 193,110 | -0.08(-2.85%) |
Feb 26, 2019 | 2.913 | 2.971 | 2.913 | 2.971 | 241,940 | +0.06(+2.00%) |
Feb 25, 2019 | 2.860 | 2.919 | 2.813 | 2.913 | 304,316 | +0.06(+2.25%) |
Feb 22, 2019 | 2.837 | 2.860 | 2.802 | 2.849 | 207,121 | +0.01(+0.41%) |
Feb 21, 2019 | 2.837 | 2.872 | 2.802 | 2.837 | 132,508 | -0.01(-0.21%) |
Feb 20, 2019 | 2.837 | 2.886 | 2.808 | 2.843 | 165,024 | +0.00(+0.00%) |
Feb 19, 2019 | 2.913 | 2.913 | 2.773 | 2.843 | 271,564 | -0.04(-1.42%) |
Feb 15, 2019 | 2.574 | 2.889 | 2.563 | 2.884 | 835,511 | +0.36(+14.35%) |
Feb 14, 2019 | 2.492 | 2.545 | 2.469 | 2.522 | 222,002 | +0.02(+0.70%) |
Feb 13, 2019 | 2.533 | 2.574 | 2.481 | 2.504 | 170,783 | -0.03(-1.15%) |
Feb 12, 2019 | 2.481 | 2.568 | 2.481 | 2.533 | 211,271 | +0.05(+1.88%) |
Feb 11, 2019 | 2.510 | 2.510 | 2.463 | 2.487 | 351,929 | -0.01(-0.23%) |
Feb 08, 2019 | 2.539 | 2.551 | 2.457 | 2.492 | 345,888 | -0.06(-2.51%) |
Feb 07, 2019 | 2.615 | 2.615 | 2.469 | 2.557 | 382,526 | -0.07(-2.67%) |
Feb 06, 2019 | 2.720 | 2.720 | 2.598 | 2.627 | 335,141 | -0.10(-3.64%) |
Feb 05, 2019 | 2.755 | 2.755 | 2.720 | 2.726 | 168,351 | -0.03(-1.06%) |
Feb 04, 2019 | 2.743 | 2.767 | 2.714 | 2.755 | 103,173 | -0.02(-0.63%) |