Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.290 | 2.330 | 2.250 | 2.310 | 361,373 | +0.02(+0.87%) |
Apr 29, 2019 | 2.260 | 2.310 | 2.252 | 2.290 | 318,533 | +0.02(+0.88%) |
Apr 26, 2019 | 2.270 | 2.280 | 2.250 | 2.270 | 253,700 | +0.01(+0.44%) |
Apr 25, 2019 | 2.280 | 2.290 | 2.230 | 2.260 | 198,168 | -0.03(-1.31%) |
Apr 24, 2019 | 2.270 | 2.300 | 2.250 | 2.290 | 161,678 | +0.01(+0.44%) |
Apr 23, 2019 | 2.250 | 2.320 | 2.230 | 2.280 | 439,895 | +0.03(+1.33%) |
Apr 22, 2019 | 2.350 | 2.360 | 2.230 | 2.250 | 437,311 | -0.10(-4.26%) |
Apr 18, 2019 | 2.310 | 2.360 | 2.310 | 2.350 | 288,500 | +0.02(+0.86%) |
Apr 17, 2019 | 2.390 | 2.400 | 2.320 | 2.330 | 282,015 | -0.05(-2.10%) |
Apr 16, 2019 | 2.410 | 2.420 | 2.380 | 2.380 | 190,548 | -0.01(-0.42%) |
Apr 15, 2019 | 2.390 | 2.420 | 2.380 | 2.390 | 394,909 | -0.01(-0.42%) |
Apr 12, 2019 | 2.450 | 2.450 | 2.380 | 2.400 | 317,500 | -0.05(-2.04%) |
Apr 11, 2019 | 2.420 | 2.470 | 2.420 | 2.450 | 196,980 | +0.02(+0.82%) |
Apr 10, 2019 | 2.470 | 2.490 | 2.410 | 2.430 | 420,348 | -0.04(-1.62%) |
Apr 09, 2019 | 2.510 | 2.510 | 2.460 | 2.470 | 359,953 | -0.04(-1.59%) |
Apr 08, 2019 | 2.520 | 2.530 | 2.510 | 2.510 | 489,209 | -0.03(-1.18%) |
Apr 05, 2019 | 2.540 | 2.550 | 2.520 | 2.540 | 285,600 | -0.01(-0.39%) |
Apr 04, 2019 | 2.530 | 2.560 | 2.480 | 2.550 | 273,723 | +0.01(+0.39%) |
Apr 03, 2019 | 2.530 | 2.540 | 2.510 | 2.540 | 184,312 | +0.01(+0.40%) |
Apr 02, 2019 | 2.530 | 2.550 | 2.460 | 2.530 | 470,160 | -0.01(-0.39%) |
Apr 01, 2019 | 2.520 | 2.540 | 2.455 | 2.540 | 610,233 | +0.02(+0.79%) |
Mar 29, 2019 | 2.530 | 2.550 | 2.490 | 2.520 | 429,500 | -0.02(-0.79%) |
Mar 28, 2019 | 2.530 | 2.550 | 2.520 | 2.540 | 214,813 | +0.00(+0.00%) |
Mar 27, 2019 | 2.540 | 2.550 | 2.510 | 2.540 | 272,620 | -0.02(-0.78%) |
Mar 26, 2019 | 2.520 | 2.570 | 2.510 | 2.560 | 444,346 | +0.03(+1.19%) |
Mar 25, 2019 | 2.540 | 2.545 | 2.500 | 2.530 | 543,833 | +0.00(+0.00%) |
Mar 22, 2019 | 2.550 | 2.560 | 2.440 | 2.530 | 806,800 | -0.02(-0.78%) |
Mar 21, 2019 | 2.600 | 2.650 | 2.540 | 2.550 | 362,683 | -0.07(-2.67%) |
Mar 20, 2019 | 2.570 | 2.630 | 2.550 | 2.620 | 333,583 | +0.06(+2.34%) |
Mar 19, 2019 | 2.640 | 2.640 | 2.550 | 2.560 | 441,684 | -0.04(-1.54%) |
Mar 18, 2019 | 2.620 | 2.655 | 2.580 | 2.600 | 603,441 | -0.02(-0.76%) |
Mar 15, 2019 | 2.650 | 2.670 | 2.620 | 2.620 | 822,000 | -0.03(-1.13%) |
Mar 14, 2019 | 2.700 | 2.710 | 2.650 | 2.650 | 337,142 | -0.05(-1.85%) |
Mar 13, 2019 | 2.720 | 2.750 | 2.690 | 2.700 | 972,340 | -0.01(-0.37%) |
Mar 12, 2019 | 2.710 | 2.740 | 2.690 | 2.710 | 520,410 | +0.01(+0.37%) |
Mar 11, 2019 | 2.650 | 2.720 | 2.640 | 2.700 | 785,363 | +0.03(+1.12%) |
Mar 08, 2019 | 2.720 | 2.760 | 2.660 | 2.670 | 478,700 | -0.01(-0.37%) |
Mar 07, 2019 | 2.710 | 2.720 | 2.670 | 2.680 | 741,492 | -0.02(-0.74%) |
Mar 06, 2019 | 2.750 | 2.750 | 2.660 | 2.700 | 875,913 | -0.04(-1.46%) |
Mar 05, 2019 | 2.800 | 2.900 | 2.720 | 2.740 | 1,176,910 | -0.09(-3.18%) |
Mar 04, 2019 | 2.840 | 3.020 | 2.830 | 2.830 | 1,742,816 | -0.01(-0.35%) |
Mar 01, 2019 | 2.690 | 2.840 | 2.680 | 2.840 | 976,300 | +0.15(+5.58%) |
Feb 28, 2019 | 2.700 | 2.730 | 2.690 | 2.690 | 322,843 | -0.01(-0.37%) |
Feb 27, 2019 | 2.760 | 2.760 | 2.690 | 2.700 | 657,754 | -0.04(-1.46%) |
Feb 26, 2019 | 2.770 | 2.780 | 2.740 | 2.740 | 1,171,404 | -0.01(-0.36%) |
Feb 25, 2019 | 2.820 | 2.840 | 2.740 | 2.750 | 605,297 | -0.03(-1.08%) |
Feb 22, 2019 | 2.600 | 2.850 | 2.600 | 2.780 | 1,437,000 | +0.18(+6.92%) |
Feb 21, 2019 | 2.540 | 2.600 | 2.520 | 2.600 | 557,057 | +0.06(+2.36%) |
Feb 20, 2019 | 2.560 | 2.570 | 2.530 | 2.540 | 199,940 | -0.02(-0.78%) |
Feb 19, 2019 | 2.570 | 2.580 | 2.560 | 2.560 | 296,989 | -0.02(-0.78%) |
Feb 15, 2019 | 2.560 | 2.590 | 2.560 | 2.580 | 254,900 | +0.01(+0.39%) |
Feb 14, 2019 | 2.570 | 2.575 | 2.540 | 2.570 | 152,067 | -0.01(-0.39%) |
Feb 13, 2019 | 2.560 | 2.590 | 2.535 | 2.580 | 168,526 | +0.02(+0.78%) |
Feb 12, 2019 | 2.510 | 2.570 | 2.500 | 2.560 | 238,741 | +0.03(+1.19%) |
Feb 11, 2019 | 2.500 | 2.540 | 2.490 | 2.530 | 115,915 | +0.02(+0.80%) |
Feb 08, 2019 | 2.510 | 2.520 | 2.480 | 2.510 | 173,000 | -0.02(-0.79%) |
Feb 07, 2019 | 2.500 | 2.530 | 2.440 | 2.530 | 349,823 | +0.03(+1.20%) |
Feb 06, 2019 | 2.510 | 2.510 | 2.470 | 2.500 | 295,697 | +0.00(+0.00%) |
Feb 05, 2019 | 2.500 | 2.520 | 2.490 | 2.500 | 307,163 | +0.02(+0.81%) |
Feb 04, 2019 | 2.520 | 2.520 | 2.470 | 2.480 | 155,706 | -0.04(-1.59%) |