Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.160 | 3.180 | 3.110 | 3.180 | 182,243 | +0.02(+0.63%) |
Apr 29, 2019 | 3.150 | 3.160 | 3.110 | 3.160 | 208,541 | +0.01(+0.32%) |
Apr 26, 2019 | 3.160 | 3.188 | 3.120 | 3.150 | 72,200 | -0.01(-0.32%) |
Apr 25, 2019 | 3.080 | 3.160 | 3.080 | 3.160 | 86,172 | +0.07(+2.27%) |
Apr 24, 2019 | 3.060 | 3.140 | 3.050 | 3.090 | 123,161 | +0.03(+0.98%) |
Apr 23, 2019 | 3.150 | 3.190 | 3.060 | 3.060 | 201,858 | -0.08(-2.55%) |
Apr 22, 2019 | 3.170 | 3.240 | 3.060 | 3.140 | 66,334 | -0.05(-1.57%) |
Apr 18, 2019 | 3.130 | 3.230 | 3.100 | 3.190 | 115,100 | +0.04(+1.27%) |
Apr 17, 2019 | 3.200 | 3.220 | 3.100 | 3.150 | 176,545 | -0.04(-1.25%) |
Apr 16, 2019 | 3.150 | 3.190 | 3.130 | 3.190 | 98,324 | +0.05(+1.59%) |
Apr 15, 2019 | 3.110 | 3.170 | 3.090 | 3.140 | 145,472 | +0.02(+0.64%) |
Apr 12, 2019 | 3.150 | 3.160 | 3.080 | 3.120 | 65,900 | -0.02(-0.64%) |
Apr 11, 2019 | 3.190 | 3.210 | 3.120 | 3.140 | 69,358 | -0.06(-1.88%) |
Apr 10, 2019 | 3.170 | 3.210 | 3.150 | 3.200 | 85,345 | +0.05(+1.59%) |
Apr 09, 2019 | 3.250 | 3.280 | 3.140 | 3.150 | 87,661 | -0.14(-4.26%) |
Apr 08, 2019 | 3.240 | 3.320 | 3.210 | 3.290 | 185,250 | +0.03(+0.92%) |
Apr 05, 2019 | 3.240 | 3.300 | 3.160 | 3.260 | 70,000 | +0.03(+0.93%) |
Apr 04, 2019 | 3.260 | 3.260 | 3.210 | 3.230 | 88,214 | -0.02(-0.62%) |
Apr 03, 2019 | 3.250 | 3.260 | 3.240 | 3.250 | 107,331 | +0.00(+0.00%) |
Apr 02, 2019 | 3.240 | 3.280 | 3.170 | 3.250 | 193,094 | +0.00(+0.00%) |
Apr 01, 2019 | 3.280 | 3.310 | 3.238 | 3.250 | 185,390 | -0.01(-0.31%) |
Mar 29, 2019 | 3.250 | 3.340 | 3.220 | 3.260 | 116,300 | +0.01(+0.31%) |
Mar 28, 2019 | 3.240 | 3.260 | 3.210 | 3.250 | 82,889 | +0.05(+1.56%) |
Mar 27, 2019 | 3.250 | 3.260 | 3.180 | 3.200 | 138,620 | -0.05(-1.54%) |
Mar 26, 2019 | 3.270 | 3.270 | 3.217 | 3.250 | 286,509 | -0.02(-0.61%) |
Mar 25, 2019 | 3.130 | 3.330 | 3.130 | 3.270 | 333,713 | +0.13(+4.14%) |
Mar 22, 2019 | 3.160 | 3.190 | 3.110 | 3.140 | 561,600 | -0.02(-0.63%) |
Mar 21, 2019 | 3.150 | 3.181 | 3.140 | 3.160 | 100,605 | +0.01(+0.32%) |
Mar 20, 2019 | 3.100 | 3.180 | 3.092 | 3.150 | 217,182 | +0.04(+1.29%) |
Mar 19, 2019 | 3.100 | 3.140 | 3.070 | 3.110 | 199,849 | +0.02(+0.65%) |
Mar 18, 2019 | 3.020 | 3.100 | 3.010 | 3.090 | 284,673 | +0.07(+2.32%) |
Mar 15, 2019 | 3.050 | 3.120 | 2.970 | 3.020 | 563,600 | -0.03(-0.98%) |
Mar 14, 2019 | 3.180 | 3.200 | 3.050 | 3.050 | 246,063 | -0.10(-3.17%) |
Mar 13, 2019 | 3.140 | 3.170 | 3.120 | 3.150 | 134,508 | +0.00(+0.00%) |
Mar 12, 2019 | 3.100 | 3.170 | 3.100 | 3.150 | 68,952 | +0.02(+0.64%) |
Mar 11, 2019 | 3.020 | 3.170 | 3.020 | 3.130 | 83,410 | +0.09(+2.96%) |
Mar 08, 2019 | 3.000 | 3.050 | 2.960 | 3.040 | 305,400 | +0.05(+1.67%) |
Mar 07, 2019 | 3.000 | 3.043 | 2.980 | 2.990 | 431,595 | -0.03(-0.99%) |
Mar 06, 2019 | 3.030 | 3.040 | 2.990 | 3.020 | 241,371 | +0.00(+0.00%) |
Mar 05, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 88,897 | -0.02(-0.66%) |
Mar 04, 2019 | 3.040 | 3.109 | 3.020 | 3.040 | 63,478 | -0.01(-0.33%) |
Mar 01, 2019 | 2.950 | 3.070 | 2.950 | 3.050 | 65,600 | +0.00(+0.00%) |
Feb 28, 2019 | 3.110 | 3.200 | 3.040 | 3.050 | 62,262 | -0.05(-1.61%) |
Feb 27, 2019 | 3.090 | 3.150 | 2.940 | 3.100 | 33,953 | -0.01(-0.32%) |
Feb 26, 2019 | 3.160 | 3.200 | 3.110 | 3.110 | 51,455 | -0.05(-1.58%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.130 | 3.160 | 72,399 | -0.04(-1.25%) |
Feb 22, 2019 | 3.120 | 3.240 | 3.120 | 3.200 | 52,200 | +0.08(+2.56%) |
Feb 21, 2019 | 3.160 | 3.180 | 3.090 | 3.120 | 40,037 | -0.07(-2.19%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.160 | 3.190 | 52,358 | +0.01(+0.31%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 80,140 | +0.00(+0.00%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.100 | 3.180 | 83,500 | +0.06(+1.92%) |
Feb 14, 2019 | 3.190 | 3.190 | 3.110 | 3.120 | 66,111 | -0.07(-2.19%) |
Feb 13, 2019 | 3.180 | 3.190 | 3.170 | 3.190 | 32,936 | +0.02(+0.63%) |
Feb 12, 2019 | 3.230 | 3.230 | 3.120 | 3.170 | 77,471 | -0.01(-0.31%) |
Feb 11, 2019 | 3.160 | 3.180 | 3.135 | 3.180 | 63,789 | +0.05(+1.60%) |
Feb 08, 2019 | 3.070 | 3.160 | 3.050 | 3.130 | 59,900 | +0.06(+1.95%) |
Feb 07, 2019 | 3.090 | 3.140 | 3.040 | 3.070 | 49,717 | -0.07(-2.23%) |
Feb 06, 2019 | 3.080 | 3.170 | 3.060 | 3.140 | 90,862 | +0.04(+1.13%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.100 | 3.105 | 80,903 | -0.00(-0.16%) |
Feb 04, 2019 | 3.060 | 3.110 | 3.020 | 3.110 | 122,784 | +0.05(+1.63%) |