Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.650 | 2.660 | 2.550 | 2.550 | 35,349 | -0.05(-1.92%) |
Apr 29, 2019 | 2.500 | 2.750 | 2.471 | 2.600 | 56,764 | +0.10(+4.00%) |
Apr 26, 2019 | 2.520 | 2.530 | 2.470 | 2.500 | 19,100 | -0.04(-1.57%) |
Apr 25, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 2,864 | +0.01(+0.40%) |
Apr 24, 2019 | 2.420 | 2.570 | 2.420 | 2.530 | 16,279 | +0.05(+2.02%) |
Apr 23, 2019 | 2.460 | 2.580 | 2.455 | 2.480 | 29,395 | +0.03(+1.22%) |
Apr 22, 2019 | 2.460 | 2.640 | 2.360 | 2.450 | 38,474 | -0.01(-0.41%) |
Apr 18, 2019 | 2.590 | 2.626 | 2.450 | 2.460 | 21,800 | -0.14(-5.38%) |
Apr 17, 2019 | 2.670 | 2.670 | 2.600 | 2.600 | 13,838 | -0.07(-2.62%) |
Apr 16, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 17,109 | -0.09(-3.26%) |
Apr 15, 2019 | 2.760 | 2.820 | 2.760 | 2.760 | 3,156 | +0.03(+1.10%) |
Apr 12, 2019 | 2.720 | 2.770 | 2.710 | 2.730 | 5,200 | +0.00(+0.18%) |
Apr 11, 2019 | 2.710 | 2.740 | 2.710 | 2.725 | 5,499 | +0.02(+0.55%) |
Apr 10, 2019 | 2.770 | 2.860 | 2.710 | 2.710 | 10,133 | -0.06(-2.17%) |
Apr 09, 2019 | 2.790 | 2.790 | 2.750 | 2.770 | 9,489 | -0.03(-1.07%) |
Apr 08, 2019 | 2.800 | 2.860 | 2.750 | 2.800 | 17,023 | -0.03(-1.06%) |
Apr 05, 2019 | 2.800 | 2.846 | 2.800 | 2.830 | 4,300 | +0.03(+1.07%) |
Apr 04, 2019 | 2.830 | 2.875 | 2.800 | 2.800 | 23,638 | -0.03(-1.06%) |
Apr 03, 2019 | 2.870 | 2.890 | 2.800 | 2.830 | 7,587 | -0.04(-1.39%) |
Apr 02, 2019 | 2.800 | 2.870 | 2.750 | 2.870 | 12,493 | +0.11(+3.87%) |
Apr 01, 2019 | 2.840 | 2.840 | 2.763 | 2.763 | 15,410 | -0.04(-1.32%) |
Mar 29, 2019 | 2.800 | 2.870 | 2.800 | 2.800 | 3,600 | +0.01(+0.36%) |
Mar 28, 2019 | 2.890 | 2.980 | 2.780 | 2.790 | 36,728 | -0.03(-1.06%) |
Mar 27, 2019 | 2.700 | 2.944 | 2.700 | 2.820 | 52,516 | +0.12(+4.44%) |
Mar 26, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 3,383 | +0.04(+1.32%) |
Mar 25, 2019 | 2.760 | 2.760 | 2.640 | 2.665 | 5,044 | -0.07(-2.38%) |
Mar 22, 2019 | 2.840 | 2.840 | 2.730 | 2.730 | 12,200 | -0.11(-3.87%) |
Mar 21, 2019 | 2.830 | 2.930 | 2.820 | 2.840 | 4,483 | +0.00(+0.00%) |
Mar 20, 2019 | 2.930 | 2.950 | 2.840 | 2.840 | 7,858 | +0.02(+0.71%) |
Mar 19, 2019 | 3.000 | 3.020 | 2.820 | 2.820 | 17,661 | -0.18(-6.00%) |
Mar 18, 2019 | 3.050 | 3.050 | 3.000 | 3.000 | 17,018 | -0.06(-1.96%) |
Mar 15, 2019 | 3.110 | 3.110 | 3.060 | 3.060 | 18,400 | +0.06(+2.00%) |
Mar 14, 2019 | 3.032 | 3.110 | 3.000 | 3.000 | 15,290 | -0.02(-0.66%) |
Mar 13, 2019 | 3.110 | 3.110 | 3.010 | 3.020 | 28,479 | -0.03(-0.98%) |
Mar 12, 2019 | 3.100 | 3.106 | 3.000 | 3.050 | 20,738 | -0.02(-0.65%) |
Mar 11, 2019 | 3.000 | 3.070 | 3.000 | 3.070 | 5,075 | +0.07(+2.33%) |
Mar 08, 2019 | 2.951 | 3.060 | 2.951 | 3.000 | 3,300 | +0.00(+0.00%) |
Mar 07, 2019 | 3.000 | 3.053 | 3.000 | 3.000 | 2,204 | +0.00(+0.00%) |
Mar 06, 2019 | 3.040 | 3.040 | 2.900 | 3.000 | 8,291 | -0.08(-2.60%) |
Mar 05, 2019 | 3.023 | 3.083 | 3.020 | 3.080 | 1,575 | +0.03(+0.98%) |
Mar 04, 2019 | 3.040 | 3.060 | 2.980 | 3.050 | 4,965 | +0.12(+4.10%) |
Mar 01, 2019 | 3.110 | 3.110 | 2.930 | 2.930 | 6,900 | -0.16(-5.18%) |
Feb 28, 2019 | 3.080 | 3.090 | 3.080 | 3.090 | 1,679 | -0.00(-0.01%) |
Feb 27, 2019 | 3.100 | 3.210 | 3.080 | 3.090 | 14,794 | -0.01(-0.31%) |
Feb 26, 2019 | 3.160 | 3.211 | 3.100 | 3.100 | 28,016 | -0.05(-1.59%) |
Feb 25, 2019 | 3.100 | 3.190 | 3.080 | 3.150 | 17,625 | +0.05(+1.61%) |
Feb 22, 2019 | 3.150 | 3.150 | 3.080 | 3.100 | 18,300 | -0.01(-0.32%) |
Feb 21, 2019 | 3.130 | 3.247 | 3.080 | 3.110 | 8,011 | -0.02(-0.64%) |
Feb 20, 2019 | 3.130 | 3.248 | 3.120 | 3.130 | 23,458 | +0.05(+1.62%) |
Feb 19, 2019 | 2.900 | 3.200 | 2.900 | 3.080 | 32,840 | +0.24(+8.45%) |
Feb 15, 2019 | 2.840 | 2.910 | 2.840 | 2.840 | 34,200 | +0.00(+0.00%) |
Feb 14, 2019 | 2.800 | 2.940 | 2.800 | 2.840 | 4,374 | -0.06(-2.07%) |
Feb 13, 2019 | 2.790 | 2.920 | 2.790 | 2.900 | 15,244 | +0.10(+3.57%) |
Feb 12, 2019 | 2.916 | 2.950 | 2.800 | 2.800 | 8,402 | -0.08(-2.78%) |
Feb 11, 2019 | 2.911 | 2.949 | 2.880 | 2.880 | 6,187 | +0.00(+0.00%) |
Feb 08, 2019 | 2.840 | 2.940 | 2.840 | 2.880 | 9,000 | -0.01(-0.35%) |
Feb 07, 2019 | 2.880 | 2.896 | 2.880 | 2.890 | 4,101 | -0.05(-1.70%) |
Feb 06, 2019 | 2.910 | 2.940 | 2.880 | 2.940 | 6,171 | +0.06(+2.08%) |
Feb 05, 2019 | 2.874 | 2.970 | 2.874 | 2.880 | 6,389 | -0.06(-2.21%) |
Feb 04, 2019 | 2.880 | 2.960 | 2.880 | 2.945 | 20,833 | +0.06(+2.26%) |