Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.390 | 2.400 | 2.290 | 2.290 | 8,598,246 | -0.07(-2.97%) |
Apr 29, 2019 | 2.350 | 2.440 | 2.340 | 2.360 | 9,307,714 | +0.02(+0.85%) |
Apr 26, 2019 | 2.440 | 2.440 | 2.310 | 2.340 | 77,185,552 | -0.14(-5.65%) |
Apr 25, 2019 | 2.400 | 2.570 | 2.180 | 2.480 | 75,847,016 | -0.44(-15.07%) |
Apr 24, 2019 | 2.850 | 2.920 | 2.840 | 2.920 | 6,060,821 | +0.08(+2.82%) |
Apr 23, 2019 | 2.730 | 2.850 | 2.720 | 2.840 | 8,977,457 | +0.11(+4.03%) |
Apr 22, 2019 | 2.720 | 2.740 | 2.710 | 2.730 | 1,227,363 | -0.01(-0.36%) |
Apr 18, 2019 | 2.740 | 2.740 | 2.740 | 0 | +0.09(+3.40%) | |
Apr 17, 2019 | 2.710 | 2.720 | 2.640 | 2.650 | 4,082,149 | -0.05(-1.85%) |
Apr 16, 2019 | 2.640 | 2.720 | 2.640 | 2.700 | 5,885,097 | +0.07(+2.66%) |
Apr 15, 2019 | 2.710 | 2.730 | 2.630 | 2.630 | 13,983,955 | -0.08(-2.95%) |
Apr 12, 2019 | 2.720 | 2.750 | 2.700 | 2.710 | 3,257,051 | -0.02(-0.73%) |
Apr 11, 2019 | 2.710 | 2.750 | 2.700 | 2.730 | 3,346,371 | +0.01(+0.37%) |
Apr 10, 2019 | 2.750 | 2.790 | 2.700 | 2.720 | 5,032,382 | -0.03(-1.09%) |
Apr 09, 2019 | 2.730 | 2.760 | 2.680 | 2.750 | 4,843,385 | +0.00(+0.00%) |
Apr 08, 2019 | 2.770 | 2.800 | 2.730 | 2.750 | 5,223,757 | -0.04(-1.43%) |
Apr 05, 2019 | 2.730 | 2.810 | 2.720 | 2.790 | 5,384,227 | +0.08(+2.95%) |
Apr 04, 2019 | 2.760 | 2.770 | 2.710 | 2.710 | 4,033,468 | -0.06(-2.17%) |
Apr 03, 2019 | 2.700 | 2.810 | 2.690 | 2.770 | 11,719,158 | +0.07(+2.59%) |
Apr 02, 2019 | 2.690 | 2.720 | 2.630 | 2.700 | 5,831,984 | +0.02(+0.75%) |
Apr 01, 2019 | 2.620 | 2.700 | 2.570 | 2.680 | 11,722,387 | +0.11(+4.28%) |
Mar 29, 2019 | 2.660 | 2.680 | 2.530 | 2.570 | 21,155,566 | -0.12(-4.46%) |
Mar 28, 2019 | 2.660 | 2.700 | 2.640 | 2.690 | 4,902,081 | +0.00(+0.00%) |
Mar 27, 2019 | 2.690 | 2.710 | 2.650 | 2.690 | 4,538,830 | -0.01(-0.37%) |
Mar 26, 2019 | 2.750 | 2.780 | 2.690 | 2.700 | 4,809,708 | -0.02(-0.74%) |
Mar 25, 2019 | 2.690 | 2.730 | 2.620 | 2.720 | 7,006,337 | +0.00(+0.00%) |
Mar 22, 2019 | 2.810 | 2.810 | 2.670 | 2.720 | 50,254,212 | -0.10(-3.55%) |
Mar 21, 2019 | 2.810 | 2.840 | 2.800 | 2.820 | 4,620,304 | +0.02(+0.71%) |
Mar 20, 2019 | 2.850 | 2.870 | 2.800 | 2.800 | 5,837,375 | -0.07(-2.44%) |
Mar 19, 2019 | 2.850 | 2.870 | 2.840 | 2.870 | 5,096,825 | +0.03(+1.06%) |
Mar 18, 2019 | 2.850 | 2.880 | 2.810 | 2.840 | 5,604,475 | -0.02(-0.70%) |
Mar 15, 2019 | 2.850 | 2.870 | 2.820 | 2.860 | 16,769,206 | +0.01(+0.35%) |
Mar 14, 2019 | 2.920 | 2.920 | 2.820 | 2.850 | 8,386,167 | -0.04(-1.38%) |
Mar 13, 2019 | 2.800 | 2.900 | 2.790 | 2.890 | 7,729,227 | +0.07(+2.48%) |
Mar 12, 2019 | 2.870 | 2.910 | 2.810 | 2.820 | 7,042,236 | -0.03(-1.05%) |
Mar 11, 2019 | 2.840 | 2.920 | 2.820 | 2.850 | 6,521,309 | +0.01(+0.35%) |
Mar 08, 2019 | 2.790 | 2.860 | 2.780 | 2.840 | 8,233,714 | -0.04(-1.39%) |
Mar 07, 2019 | 2.810 | 2.890 | 2.720 | 2.880 | 11,884,650 | +0.05(+1.77%) |
Mar 06, 2019 | 2.930 | 2.950 | 2.800 | 2.830 | 13,448,814 | -0.12(-4.07%) |
Mar 05, 2019 | 2.900 | 2.970 | 2.890 | 2.950 | 11,245,669 | +0.03(+1.03%) |
Mar 04, 2019 | 2.930 | 3.030 | 2.860 | 2.920 | 20,954,956 | +0.02(+0.69%) |
Mar 01, 2019 | 2.860 | 2.940 | 2.820 | 2.900 | 17,199,480 | +0.10(+3.57%) |
Feb 28, 2019 | 2.650 | 2.820 | 2.590 | 2.800 | 15,840,025 | +0.17(+6.46%) |
Feb 27, 2019 | 2.660 | 2.690 | 2.560 | 2.630 | 11,673,212 | -0.05(-1.87%) |
Feb 26, 2019 | 2.770 | 2.810 | 2.660 | 2.680 | 13,166,466 | -0.11(-3.94%) |
Feb 25, 2019 | 2.830 | 2.860 | 2.770 | 2.790 | 10,462,524 | +0.00(+0.00%) |
Feb 22, 2019 | 2.800 | 2.840 | 2.750 | 2.790 | 8,553,059 | +0.01(+0.36%) |
Feb 21, 2019 | 2.880 | 2.940 | 2.680 | 2.780 | 18,897,230 | -0.06(-2.11%) |
Feb 20, 2019 | 2.800 | 2.920 | 2.730 | 2.840 | 23,074,578 | +0.08(+2.90%) |
Feb 19, 2019 | 2.530 | 2.760 | 2.470 | 2.760 | 20,916,668 | +0.26(+10.40%) |
Feb 15, 2019 | 2.500 | 2.500 | 2.500 | 0 | -0.01(-0.40%) | |
Feb 14, 2019 | 2.180 | 2.530 | 2.170 | 2.510 | 43,594,896 | +0.47(+23.04%) |
Feb 13, 2019 | 2.020 | 2.040 | 1.990 | 2.040 | 4,769,975 | +0.02(+0.99%) |
Feb 12, 2019 | 2.020 | 2.040 | 1.950 | 2.020 | 8,791,081 | +0.02(+1.00%) |
Feb 11, 2019 | 2.080 | 2.090 | 1.990 | 2.000 | 8,389,198 | -0.06(-2.91%) |
Feb 08, 2019 | 2.150 | 2.170 | 2.050 | 2.060 | 4,636,705 | -0.09(-4.19%) |
Feb 07, 2019 | 2.100 | 2.180 | 2.070 | 2.150 | 10,243,409 | +0.10(+4.88%) |
Feb 06, 2019 | 1.950 | 2.080 | 1.920 | 2.050 | 16,413,294 | +0.12(+6.22%) |
Feb 05, 2019 | 1.900 | 1.940 | 1.860 | 1.930 | 6,194,723 | +0.02(+1.05%) |
Feb 04, 2019 | 1.950 | 1.960 | 1.900 | 1.910 | 6,010,164 | -0.06(-3.05%) |