Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.435 | 3.451 | 3.365 | 3.402 | 118,065 | -0.13(-3.57%) |
Apr 29, 2019 | 3.539 | 3.542 | 3.375 | 3.529 | 75,192 | -0.01(-0.31%) |
Apr 26, 2019 | 3.572 | 3.572 | 3.374 | 3.539 | 178,244 | +0.08(+2.32%) |
Apr 25, 2019 | 3.433 | 3.593 | 3.422 | 3.459 | 271,511 | +0.09(+2.54%) |
Apr 24, 2019 | 3.630 | 3.636 | 3.299 | 3.374 | 332,316 | -0.26(-7.07%) |
Apr 23, 2019 | 3.625 | 3.668 | 3.331 | 3.630 | 318,404 | +0.03(+0.89%) |
Apr 22, 2019 | 3.251 | 3.620 | 3.251 | 3.598 | 393,974 | +0.39(+12.17%) |
Apr 18, 2019 | 3.176 | 3.208 | 3.144 | 3.208 | 46,945 | +0.04(+1.27%) |
Apr 17, 2019 | 3.117 | 3.176 | 3.117 | 3.168 | 51,962 | +0.05(+1.46%) |
Apr 16, 2019 | 3.154 | 3.154 | 3.074 | 3.122 | 40,061 | -0.00(-0.00%) |
Apr 15, 2019 | 3.176 | 3.176 | 3.080 | 3.122 | 84,184 | -0.04(-1.18%) |
Apr 12, 2019 | 3.037 | 3.176 | 3.037 | 3.160 | 127,183 | +0.10(+3.14%) |
Apr 11, 2019 | 3.235 | 3.251 | 3.026 | 3.064 | 181,222 | -0.20(-6.07%) |
Apr 10, 2019 | 3.267 | 3.295 | 3.240 | 3.261 | 35,024 | +0.01(+0.33%) |
Apr 09, 2019 | 3.293 | 3.336 | 3.218 | 3.251 | 56,067 | -0.04(-1.14%) |
Apr 08, 2019 | 3.320 | 3.358 | 3.262 | 3.288 | 121,941 | -0.01(-0.32%) |
Apr 05, 2019 | 3.256 | 3.342 | 3.245 | 3.299 | 147,944 | -0.02(-0.48%) |
Apr 04, 2019 | 3.208 | 3.315 | 3.208 | 3.315 | 80,737 | +0.12(+3.68%) |
Apr 03, 2019 | 3.208 | 3.261 | 3.139 | 3.197 | 80,017 | +0.00(+0.00%) |
Apr 02, 2019 | 3.197 | 3.331 | 3.117 | 3.197 | 239,158 | +0.04(+1.18%) |
Apr 01, 2019 | 3.074 | 3.288 | 3.054 | 3.160 | 474,405 | +0.11(+3.73%) |
Mar 29, 2019 | 3.096 | 3.128 | 3.026 | 3.046 | 95,949 | -0.00(-0.04%) |
Mar 28, 2019 | 2.994 | 3.144 | 2.994 | 3.048 | 113,638 | +0.04(+1.24%) |
Mar 27, 2019 | 2.967 | 3.043 | 2.967 | 3.010 | 48,496 | +0.04(+1.44%) |
Mar 26, 2019 | 2.951 | 3.050 | 2.895 | 2.967 | 79,624 | +0.05(+1.65%) |
Mar 25, 2019 | 2.764 | 2.925 | 2.727 | 2.919 | 58,130 | +0.16(+5.81%) |
Mar 22, 2019 | 2.941 | 2.951 | 2.750 | 2.759 | 169,079 | -0.24(-7.86%) |
Mar 21, 2019 | 3.026 | 3.047 | 2.994 | 2.994 | 76,243 | -0.04(-1.41%) |
Mar 20, 2019 | 2.967 | 3.037 | 2.893 | 3.037 | 64,644 | +0.06(+2.16%) |
Mar 19, 2019 | 3.021 | 3.034 | 2.941 | 2.973 | 73,239 | -0.04(-1.42%) |
Mar 18, 2019 | 2.807 | 3.047 | 2.807 | 3.015 | 178,768 | +0.23(+8.25%) |
Mar 15, 2019 | 2.903 | 2.967 | 2.743 | 2.786 | 117,645 | -0.12(-4.23%) |
Mar 14, 2019 | 2.989 | 2.989 | 2.876 | 2.909 | 38,370 | -0.07(-2.51%) |
Mar 13, 2019 | 3.026 | 3.026 | 2.684 | 2.983 | 312,606 | -0.01(-0.36%) |
Mar 12, 2019 | 3.005 | 3.120 | 2.946 | 2.994 | 168,507 | -0.02(-0.71%) |
Mar 11, 2019 | 2.893 | 3.088 | 2.887 | 3.015 | 268,079 | +0.16(+5.42%) |
Mar 08, 2019 | 2.839 | 3.085 | 2.748 | 2.860 | 416,527 | -0.01(-0.37%) |
Mar 07, 2019 | 2.826 | 2.898 | 2.807 | 2.871 | 98,077 | +0.02(+0.56%) |
Mar 06, 2019 | 2.834 | 2.855 | 2.807 | 2.855 | 47,540 | +0.02(+0.75%) |
Mar 05, 2019 | 2.770 | 2.847 | 2.764 | 2.834 | 65,928 | +0.07(+2.51%) |
Mar 04, 2019 | 2.780 | 2.834 | 2.748 | 2.764 | 54,444 | -0.02(-0.58%) |
Mar 01, 2019 | 2.737 | 2.780 | 2.737 | 2.780 | 39,277 | +0.03(+1.17%) |
Feb 28, 2019 | 2.743 | 2.780 | 2.700 | 2.748 | 77,954 | +0.02(+0.78%) |
Feb 27, 2019 | 2.711 | 2.727 | 2.637 | 2.727 | 118,144 | +0.09(+3.24%) |
Feb 26, 2019 | 2.604 | 2.663 | 2.593 | 2.641 | 56,110 | +0.01(+0.41%) |
Feb 25, 2019 | 2.593 | 2.636 | 2.593 | 2.631 | 27,980 | +0.04(+1.44%) |
Feb 22, 2019 | 2.598 | 2.639 | 2.593 | 2.593 | 46,571 | +0.01(+0.41%) |
Feb 21, 2019 | 2.593 | 2.636 | 2.582 | 2.582 | 53,149 | -0.01(-0.41%) |
Feb 20, 2019 | 2.604 | 2.609 | 2.572 | 2.593 | 37,188 | -0.02(-0.61%) |
Feb 19, 2019 | 2.593 | 2.647 | 2.593 | 2.609 | 62,118 | +0.02(+0.83%) |
Feb 15, 2019 | 2.497 | 2.631 | 2.492 | 2.588 | 180,488 | +0.10(+3.86%) |
Feb 14, 2019 | 2.406 | 2.492 | 2.401 | 2.492 | 106,746 | +0.09(+3.56%) |
Feb 13, 2019 | 2.369 | 2.406 | 2.369 | 2.406 | 65,123 | +0.07(+3.21%) |
Feb 12, 2019 | 2.272 | 2.358 | 2.272 | 2.331 | 109,606 | +0.09(+3.81%) |
Feb 11, 2019 | 2.224 | 2.267 | 2.205 | 2.246 | 50,329 | +0.01(+0.24%) |
Feb 08, 2019 | 2.342 | 2.390 | 2.224 | 2.240 | 103,243 | -0.08(-3.46%) |
Feb 07, 2019 | 2.310 | 2.336 | 2.310 | 2.320 | 40,119 | +0.01(+0.46%) |
Feb 06, 2019 | 2.369 | 2.379 | 2.299 | 2.310 | 40,427 | -0.03(-1.14%) |
Feb 05, 2019 | 2.395 | 2.427 | 2.283 | 2.336 | 169,897 | -0.09(-3.53%) |
Feb 04, 2019 | 2.411 | 2.449 | 2.406 | 2.422 | 76,142 | +0.03(+1.12%) |