Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.690 | 2.690 | 2.590 | 2.670 | 19,028 | -0.03(-1.11%) |
Apr 29, 2019 | 2.670 | 2.740 | 2.620 | 2.700 | 10,616 | +0.03(+1.12%) |
Apr 26, 2019 | 2.680 | 2.740 | 2.660 | 2.670 | 15,500 | -0.05(-1.84%) |
Apr 25, 2019 | 2.740 | 2.760 | 2.640 | 2.720 | 89,543 | -0.01(-0.37%) |
Apr 24, 2019 | 2.660 | 2.760 | 2.640 | 2.730 | 140,120 | +0.07(+2.63%) |
Apr 23, 2019 | 2.620 | 2.710 | 2.620 | 2.660 | 20,001 | +0.01(+0.38%) |
Apr 22, 2019 | 2.600 | 2.680 | 2.600 | 2.650 | 32,060 | +0.06(+2.32%) |
Apr 18, 2019 | 2.590 | 2.650 | 2.540 | 2.590 | 21,000 | +0.01(+0.39%) |
Apr 17, 2019 | 2.630 | 2.630 | 2.540 | 2.580 | 49,284 | -0.04(-1.53%) |
Apr 16, 2019 | 2.590 | 2.650 | 2.580 | 2.620 | 39,129 | +0.07(+2.75%) |
Apr 15, 2019 | 2.550 | 2.630 | 2.550 | 2.550 | 56,946 | -0.02(-0.78%) |
Apr 12, 2019 | 2.610 | 2.610 | 2.550 | 2.570 | 45,500 | -0.04(-1.53%) |
Apr 11, 2019 | 2.650 | 2.660 | 2.590 | 2.610 | 31,554 | -0.03(-1.14%) |
Apr 10, 2019 | 2.660 | 2.710 | 2.640 | 2.640 | 35,696 | +0.01(+0.38%) |
Apr 09, 2019 | 2.690 | 2.690 | 2.620 | 2.630 | 34,338 | -0.07(-2.59%) |
Apr 08, 2019 | 2.630 | 2.720 | 2.622 | 2.700 | 15,234 | +0.07(+2.66%) |
Apr 05, 2019 | 2.670 | 2.720 | 2.610 | 2.630 | 84,300 | -0.04(-1.50%) |
Apr 04, 2019 | 2.670 | 2.700 | 2.660 | 2.670 | 54,443 | +0.00(+0.00%) |
Apr 03, 2019 | 2.680 | 2.710 | 2.660 | 2.670 | 77,275 | +0.00(+0.00%) |
Apr 02, 2019 | 2.740 | 2.790 | 2.670 | 2.670 | 41,636 | -0.06(-2.20%) |
Apr 01, 2019 | 2.700 | 2.770 | 2.650 | 2.730 | 67,728 | +0.04(+1.30%) |
Mar 29, 2019 | 2.680 | 2.710 | 2.643 | 2.695 | 55,500 | +0.00(+0.19%) |
Mar 28, 2019 | 2.680 | 2.730 | 2.670 | 2.690 | 33,770 | -0.01(-0.37%) |
Mar 27, 2019 | 2.710 | 2.720 | 2.650 | 2.700 | 56,935 | +0.01(+0.37%) |
Mar 26, 2019 | 2.680 | 2.730 | 2.620 | 2.690 | 46,482 | +0.02(+0.75%) |
Mar 25, 2019 | 2.730 | 2.750 | 2.600 | 2.670 | 92,465 | -0.05(-1.84%) |
Mar 22, 2019 | 2.800 | 2.890 | 2.670 | 2.720 | 93,500 | -0.07(-2.51%) |
Mar 21, 2019 | 2.760 | 2.820 | 2.730 | 2.790 | 118,920 | +0.01(+0.36%) |
Mar 20, 2019 | 2.730 | 2.780 | 2.730 | 2.780 | 86,988 | +0.06(+2.21%) |
Mar 19, 2019 | 2.750 | 2.790 | 2.700 | 2.720 | 113,656 | +0.00(+0.00%) |
Mar 18, 2019 | 2.730 | 2.780 | 2.640 | 2.720 | 108,078 | -0.01(-0.37%) |
Mar 15, 2019 | 2.630 | 2.750 | 2.630 | 2.730 | 119,600 | +0.09(+3.41%) |
Mar 14, 2019 | 2.650 | 2.700 | 2.600 | 2.640 | 60,856 | -0.03(-1.12%) |
Mar 13, 2019 | 2.760 | 2.760 | 2.590 | 2.670 | 96,820 | +0.02(+0.75%) |
Mar 12, 2019 | 2.650 | 2.680 | 2.570 | 2.650 | 126,928 | -0.01(-0.38%) |
Mar 11, 2019 | 2.750 | 2.750 | 2.540 | 2.660 | 58,505 | -0.01(-0.37%) |
Mar 08, 2019 | 2.640 | 2.710 | 2.580 | 2.670 | 58,000 | +0.00(+0.00%) |
Mar 07, 2019 | 2.430 | 2.700 | 2.340 | 2.670 | 234,586 | +0.31(+13.14%) |
Mar 06, 2019 | 2.700 | 2.700 | 2.290 | 2.360 | 248,014 | -0.32(-11.94%) |
Mar 05, 2019 | 2.760 | 2.810 | 2.680 | 2.680 | 43,868 | -0.08(-2.90%) |
Mar 04, 2019 | 2.790 | 2.810 | 2.730 | 2.760 | 68,017 | -0.02(-0.72%) |
Mar 01, 2019 | 2.670 | 2.780 | 2.640 | 2.780 | 69,500 | +0.14(+5.30%) |
Feb 28, 2019 | 2.640 | 2.700 | 2.640 | 2.640 | 20,970 | -0.02(-0.75%) |
Feb 27, 2019 | 2.700 | 2.720 | 2.650 | 2.660 | 32,774 | -0.05(-1.85%) |
Feb 26, 2019 | 2.560 | 2.750 | 2.560 | 2.710 | 99,668 | +0.11(+4.23%) |
Feb 25, 2019 | 2.580 | 2.640 | 2.560 | 2.600 | 73,111 | +0.04(+1.76%) |
Feb 22, 2019 | 2.570 | 2.630 | 2.500 | 2.555 | 373,500 | -0.00(-0.20%) |
Feb 21, 2019 | 2.620 | 2.620 | 2.540 | 2.560 | 42,095 | -0.03(-1.16%) |
Feb 20, 2019 | 2.620 | 2.690 | 2.590 | 2.590 | 68,311 | -0.03(-1.15%) |
Feb 19, 2019 | 2.670 | 2.700 | 2.610 | 2.620 | 51,067 | -0.06(-2.24%) |
Feb 15, 2019 | 2.730 | 2.750 | 2.680 | 2.680 | 89,800 | +0.00(+0.00%) |
Feb 14, 2019 | 2.580 | 2.710 | 2.580 | 2.680 | 108,017 | +0.10(+3.88%) |
Feb 13, 2019 | 2.510 | 2.600 | 2.460 | 2.580 | 208,165 | +0.06(+2.38%) |
Feb 12, 2019 | 2.450 | 2.550 | 2.433 | 2.520 | 166,721 | +0.08(+3.28%) |
Feb 11, 2019 | 2.470 | 2.470 | 2.410 | 2.440 | 46,988 | -0.01(-0.41%) |
Feb 08, 2019 | 2.430 | 2.490 | 2.420 | 2.450 | 61,600 | +0.00(+0.00%) |
Feb 07, 2019 | 2.390 | 2.480 | 2.290 | 2.450 | 116,092 | +0.05(+2.08%) |
Feb 06, 2019 | 2.330 | 2.420 | 2.310 | 2.400 | 167,826 | +0.06(+2.78%) |
Feb 05, 2019 | 2.310 | 2.370 | 2.280 | 2.335 | 28,209 | -0.00(-0.21%) |
Feb 04, 2019 | 2.370 | 2.400 | 2.280 | 2.340 | 105,497 | -0.05(-2.09%) |