Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.900 | 2.930 | 2.880 | 2.900 | 70,807 | +0.00(+0.00%) |
Apr 29, 2019 | 2.900 | 2.930 | 2.870 | 2.900 | 99,647 | +0.06(+2.11%) |
Apr 26, 2019 | 2.890 | 2.907 | 2.830 | 2.840 | 115,300 | -0.04(-1.39%) |
Apr 25, 2019 | 2.950 | 2.950 | 2.850 | 2.880 | 94,469 | -0.06(-2.04%) |
Apr 24, 2019 | 2.880 | 2.940 | 2.850 | 2.940 | 164,040 | +0.13(+4.63%) |
Apr 23, 2019 | 2.910 | 2.940 | 2.810 | 2.810 | 228,267 | -0.11(-3.77%) |
Apr 22, 2019 | 3.050 | 3.050 | 2.870 | 2.920 | 183,335 | -0.09(-2.99%) |
Apr 18, 2019 | 3.020 | 3.040 | 3.000 | 3.010 | 62,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.060 | 3.060 | 3.010 | 3.010 | 47,409 | -0.04(-1.31%) |
Apr 16, 2019 | 3.060 | 3.080 | 3.020 | 3.050 | 44,910 | -0.01(-0.33%) |
Apr 15, 2019 | 3.090 | 3.120 | 3.030 | 3.060 | 88,008 | -0.05(-1.61%) |
Apr 12, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 39,800 | -0.01(-0.32%) |
Apr 11, 2019 | 3.100 | 3.130 | 3.070 | 3.120 | 57,666 | +0.02(+0.65%) |
Apr 10, 2019 | 3.060 | 3.100 | 3.050 | 3.100 | 56,815 | +0.01(+0.32%) |
Apr 09, 2019 | 3.090 | 3.100 | 3.060 | 3.090 | 42,371 | -0.01(-0.32%) |
Apr 08, 2019 | 3.070 | 3.100 | 3.060 | 3.100 | 69,701 | +0.04(+1.31%) |
Apr 05, 2019 | 3.100 | 3.100 | 3.060 | 3.060 | 47,400 | -0.04(-1.29%) |
Apr 04, 2019 | 3.090 | 3.100 | 3.060 | 3.100 | 53,360 | +0.02(+0.65%) |
Apr 03, 2019 | 3.100 | 3.100 | 3.050 | 3.080 | 48,425 | +0.01(+0.33%) |
Apr 02, 2019 | 3.020 | 3.080 | 3.000 | 3.070 | 165,169 | +0.05(+1.66%) |
Apr 01, 2019 | 2.980 | 3.050 | 2.950 | 3.020 | 97,383 | +0.09(+3.07%) |
Mar 29, 2019 | 2.890 | 2.980 | 2.890 | 2.930 | 102,100 | +0.06(+2.09%) |
Mar 28, 2019 | 2.900 | 2.930 | 2.850 | 2.870 | 57,798 | -0.02(-0.69%) |
Mar 27, 2019 | 2.900 | 2.920 | 2.870 | 2.890 | 42,744 | -0.01(-0.34%) |
Mar 26, 2019 | 2.880 | 2.950 | 2.870 | 2.900 | 74,306 | +0.03(+1.05%) |
Mar 25, 2019 | 2.860 | 2.910 | 2.850 | 2.870 | 65,056 | +0.02(+0.70%) |
Mar 22, 2019 | 2.950 | 2.950 | 2.850 | 2.850 | 109,600 | -0.12(-4.04%) |
Mar 21, 2019 | 3.020 | 3.024 | 2.900 | 2.970 | 129,175 | -0.05(-1.66%) |
Mar 20, 2019 | 3.040 | 3.040 | 2.950 | 3.020 | 123,001 | -0.02(-0.66%) |
Mar 19, 2019 | 3.050 | 3.080 | 3.030 | 3.040 | 68,618 | +0.01(+0.33%) |
Mar 18, 2019 | 3.070 | 3.110 | 2.970 | 3.030 | 95,468 | -0.04(-1.30%) |
Mar 15, 2019 | 2.950 | 3.100 | 2.950 | 3.070 | 182,400 | +0.14(+4.78%) |
Mar 14, 2019 | 3.020 | 3.030 | 2.910 | 2.930 | 118,487 | -0.10(-3.30%) |
Mar 13, 2019 | 3.050 | 3.050 | 3.010 | 3.030 | 85,879 | -0.02(-0.66%) |
Mar 12, 2019 | 3.070 | 3.080 | 3.018 | 3.050 | 100,542 | +0.01(+0.33%) |
Mar 11, 2019 | 3.000 | 3.070 | 2.900 | 3.040 | 141,577 | +0.02(+0.66%) |
Mar 08, 2019 | 3.100 | 3.100 | 2.910 | 3.020 | 119,200 | -0.10(-3.21%) |
Mar 07, 2019 | 3.310 | 3.340 | 2.800 | 3.120 | 321,939 | -0.29(-8.50%) |
Mar 06, 2019 | 3.450 | 3.460 | 3.390 | 3.410 | 78,391 | -0.03(-0.87%) |
Mar 05, 2019 | 3.440 | 3.450 | 3.370 | 3.440 | 69,965 | +0.00(+0.00%) |
Mar 04, 2019 | 3.470 | 3.480 | 3.370 | 3.440 | 86,427 | +0.00(+0.00%) |
Mar 01, 2019 | 3.420 | 3.450 | 3.310 | 3.440 | 123,300 | +0.07(+2.08%) |
Feb 28, 2019 | 3.410 | 3.426 | 3.360 | 3.370 | 75,185 | -0.05(-1.46%) |
Feb 27, 2019 | 3.500 | 3.500 | 3.400 | 3.420 | 99,322 | -0.08(-2.29%) |
Feb 26, 2019 | 3.480 | 3.540 | 3.460 | 3.500 | 91,618 | +0.00(+0.00%) |
Feb 25, 2019 | 3.520 | 3.600 | 3.420 | 3.500 | 217,910 | +0.00(+0.00%) |
Feb 22, 2019 | 3.470 | 3.520 | 3.450 | 3.500 | 124,200 | +0.07(+2.04%) |
Feb 21, 2019 | 3.500 | 3.500 | 3.430 | 3.430 | 96,951 | -0.06(-1.72%) |
Feb 20, 2019 | 3.410 | 3.500 | 3.400 | 3.490 | 144,458 | +0.09(+2.65%) |
Feb 19, 2019 | 3.410 | 3.440 | 3.380 | 3.400 | 78,573 | +0.00(+0.00%) |
Feb 15, 2019 | 3.430 | 3.450 | 3.380 | 3.400 | 76,700 | +0.01(+0.29%) |
Feb 14, 2019 | 3.510 | 3.510 | 3.370 | 3.390 | 141,170 | -0.08(-2.31%) |
Feb 13, 2019 | 3.340 | 3.490 | 3.300 | 3.470 | 182,255 | +0.22(+6.77%) |
Feb 12, 2019 | 3.180 | 3.300 | 3.180 | 3.250 | 109,853 | +0.08(+2.52%) |
Feb 11, 2019 | 3.240 | 3.250 | 3.170 | 3.170 | 75,975 | -0.07(-2.16%) |
Feb 08, 2019 | 3.250 | 3.270 | 3.200 | 3.240 | 79,900 | -0.01(-0.31%) |
Feb 07, 2019 | 3.280 | 3.300 | 3.220 | 3.250 | 67,032 | -0.02(-0.61%) |
Feb 06, 2019 | 3.320 | 3.340 | 3.260 | 3.270 | 98,014 | -0.10(-2.97%) |
Feb 05, 2019 | 3.320 | 3.390 | 3.300 | 3.370 | 57,597 | +0.05(+1.51%) |
Feb 04, 2019 | 3.410 | 3.410 | 3.300 | 3.320 | 116,973 | -0.09(-2.64%) |