Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.780 | 2.809 | 2.728 | 2.750 | 524,738 | -0.03(-1.04%) |
Apr 29, 2019 | 2.794 | 2.860 | 2.735 | 2.779 | 888,451 | -0.01(-0.39%) |
Apr 26, 2019 | 2.740 | 2.820 | 2.708 | 2.790 | 732,800 | +0.06(+2.36%) |
Apr 25, 2019 | 2.776 | 2.825 | 2.700 | 2.726 | 756,125 | -0.03(-1.24%) |
Apr 24, 2019 | 2.829 | 2.850 | 2.718 | 2.760 | 1,343,018 | -0.08(-2.65%) |
Apr 23, 2019 | 2.881 | 2.881 | 2.792 | 2.835 | 1,028,722 | -0.02(-0.87%) |
Apr 22, 2019 | 2.880 | 2.910 | 2.810 | 2.860 | 2,760,337 | -0.16(-5.30%) |
Apr 18, 2019 | 3.090 | 3.158 | 2.954 | 3.020 | 1,949,500 | +0.04(+1.20%) |
Apr 17, 2019 | 2.856 | 2.990 | 2.796 | 2.984 | 1,168,490 | +0.17(+6.01%) |
Apr 16, 2019 | 2.837 | 2.890 | 2.723 | 2.815 | 1,319,607 | +0.04(+1.26%) |
Apr 15, 2019 | 2.888 | 2.970 | 2.760 | 2.780 | 1,098,521 | +0.00(+0.00%) |
Apr 12, 2019 | 2.810 | 2.850 | 2.750 | 2.780 | 1,046,900 | -0.03(-1.07%) |
Apr 11, 2019 | 2.894 | 2.950 | 2.785 | 2.810 | 1,489,965 | -0.11(-3.71%) |
Apr 10, 2019 | 2.857 | 2.960 | 2.857 | 2.918 | 714,151 | +0.06(+2.04%) |
Apr 09, 2019 | 2.990 | 3.060 | 2.847 | 2.860 | 1,534,677 | -0.15(-4.99%) |
Apr 08, 2019 | 3.020 | 3.070 | 2.967 | 3.010 | 853,352 | -0.01(-0.31%) |
Apr 05, 2019 | 3.051 | 3.090 | 2.983 | 3.020 | 939,000 | +0.01(+0.32%) |
Apr 04, 2019 | 2.967 | 3.130 | 2.920 | 3.010 | 1,158,954 | +0.04(+1.35%) |
Apr 03, 2019 | 3.020 | 3.035 | 2.958 | 2.970 | 1,109,890 | -0.03(-1.00%) |
Apr 02, 2019 | 3.035 | 3.050 | 2.985 | 3.000 | 1,036,224 | -0.03(-0.97%) |
Apr 01, 2019 | 3.077 | 3.110 | 2.992 | 3.030 | 1,480,060 | -0.04(-1.32%) |
Mar 29, 2019 | 3.191 | 3.220 | 3.049 | 3.070 | 1,506,000 | -0.13(-4.06%) |
Mar 28, 2019 | 3.310 | 3.380 | 3.195 | 3.200 | 932,492 | -0.11(-3.30%) |
Mar 27, 2019 | 3.323 | 3.350 | 3.050 | 3.309 | 2,086,896 | +0.02(+0.58%) |
Mar 26, 2019 | 3.430 | 3.499 | 3.270 | 3.290 | 1,888,110 | -0.06(-1.79%) |
Mar 25, 2019 | 3.317 | 3.370 | 3.258 | 3.350 | 1,905,666 | +0.11(+3.50%) |
Mar 22, 2019 | 3.354 | 3.504 | 3.149 | 3.237 | 4,308,000 | +0.14(+4.41%) |
Mar 21, 2019 | 2.942 | 3.107 | 2.937 | 3.100 | 1,386,372 | +0.12(+4.14%) |
Mar 20, 2019 | 3.029 | 3.100 | 2.940 | 2.977 | 1,264,992 | -0.04(-1.43%) |
Mar 19, 2019 | 3.171 | 3.240 | 2.999 | 3.020 | 2,017,430 | -0.06(-1.95%) |
Mar 18, 2019 | 2.994 | 3.100 | 2.925 | 3.080 | 2,030,055 | +0.17(+5.84%) |
Mar 15, 2019 | 2.810 | 2.940 | 2.796 | 2.910 | 1,248,900 | +0.10(+3.64%) |
Mar 14, 2019 | 2.785 | 2.810 | 2.747 | 2.808 | 623,326 | +0.04(+1.36%) |
Mar 13, 2019 | 2.761 | 2.791 | 2.727 | 2.770 | 946,098 | +0.07(+2.59%) |
Mar 12, 2019 | 2.743 | 2.810 | 2.680 | 2.700 | 1,160,125 | -0.02(-0.74%) |
Mar 11, 2019 | 2.754 | 2.818 | 2.698 | 2.720 | 1,095,635 | +0.00(+0.00%) |
Mar 08, 2019 | 2.694 | 2.887 | 2.654 | 2.720 | 1,548,200 | +0.01(+0.37%) |
Mar 07, 2019 | 2.821 | 2.900 | 2.692 | 2.710 | 1,469,534 | -0.10(-3.56%) |
Mar 06, 2019 | 2.889 | 2.970 | 2.780 | 2.810 | 1,729,348 | -0.07(-2.43%) |
Mar 05, 2019 | 2.965 | 3.030 | 2.860 | 2.880 | 1,305,551 | -0.08(-2.81%) |
Mar 04, 2019 | 3.003 | 3.050 | 2.950 | 2.963 | 983,834 | +0.00(+0.11%) |
Mar 01, 2019 | 2.938 | 3.050 | 2.924 | 2.960 | 1,380,800 | -0.07(-2.31%) |
Feb 28, 2019 | 3.325 | 3.400 | 2.986 | 3.030 | 2,839,947 | -0.25(-7.62%) |
Feb 27, 2019 | 3.290 | 3.353 | 3.200 | 3.280 | 1,760,512 | +0.02(+0.61%) |
Feb 26, 2019 | 3.510 | 3.510 | 3.157 | 3.260 | 2,908,050 | +0.06(+2.03%) |
Feb 25, 2019 | 3.105 | 3.300 | 3.098 | 3.195 | 1,364,348 | +0.10(+3.40%) |
Feb 22, 2019 | 3.051 | 3.091 | 3.010 | 3.090 | 894,100 | +0.07(+2.32%) |
Feb 21, 2019 | 3.093 | 3.119 | 2.995 | 3.020 | 759,008 | -0.03(-0.98%) |
Feb 20, 2019 | 2.970 | 3.085 | 2.950 | 3.050 | 1,165,881 | +0.11(+3.74%) |
Feb 19, 2019 | 2.890 | 2.960 | 2.865 | 2.940 | 1,165,057 | +0.07(+2.45%) |
Feb 15, 2019 | 2.839 | 2.890 | 2.770 | 2.870 | 951,100 | +0.04(+1.41%) |
Feb 14, 2019 | 2.924 | 2.960 | 2.770 | 2.830 | 1,209,910 | -0.11(-3.73%) |
Feb 13, 2019 | 2.854 | 2.956 | 2.845 | 2.940 | 1,102,873 | +0.07(+2.43%) |
Feb 12, 2019 | 2.789 | 2.930 | 2.730 | 2.870 | 1,429,518 | +0.06(+1.95%) |
Feb 11, 2019 | 3.022 | 3.070 | 2.726 | 2.815 | 2,576,475 | -0.19(-6.17%) |
Feb 08, 2019 | 3.095 | 3.128 | 2.994 | 3.000 | 743,000 | -0.06(-1.96%) |
Feb 07, 2019 | 3.030 | 3.100 | 2.988 | 3.060 | 924,562 | +0.03(+0.99%) |
Feb 06, 2019 | 3.168 | 3.240 | 3.018 | 3.030 | 1,338,706 | -0.17(-5.31%) |
Feb 05, 2019 | 3.260 | 3.360 | 3.116 | 3.200 | 1,184,965 | -0.07(-2.05%) |
Feb 04, 2019 | 3.390 | 3.530 | 3.267 | 3.267 | 1,859,972 | -0.05(-1.60%) |