Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.519 | 3.525 | 3.427 | 3.480 | 1,671,357 | -0.02(-0.56%) |
Apr 29, 2019 | 3.388 | 3.525 | 3.382 | 3.499 | 2,021,986 | +0.10(+3.08%) |
Apr 26, 2019 | 3.336 | 3.395 | 3.264 | 3.395 | 1,951,311 | +0.03(+0.78%) |
Apr 25, 2019 | 3.408 | 3.427 | 3.343 | 3.369 | 1,338,597 | -0.03(-0.96%) |
Apr 24, 2019 | 3.473 | 3.525 | 3.336 | 3.401 | 2,119,520 | +0.03(+0.77%) |
Apr 23, 2019 | 3.349 | 3.398 | 3.343 | 3.375 | 1,287,078 | +0.05(+1.57%) |
Apr 22, 2019 | 3.205 | 3.369 | 3.205 | 3.323 | 1,811,910 | +0.12(+3.67%) |
Apr 18, 2019 | 3.205 | 3.277 | 3.205 | 3.205 | 1,156,173 | -0.02(-0.61%) |
Apr 17, 2019 | 3.303 | 3.323 | 3.219 | 3.225 | 1,252,215 | -0.07(-2.18%) |
Apr 16, 2019 | 3.310 | 3.329 | 3.290 | 3.297 | 690,326 | -0.01(-0.39%) |
Apr 15, 2019 | 3.329 | 3.365 | 3.290 | 3.310 | 1,176,157 | +0.01(+0.20%) |
Apr 12, 2019 | 3.414 | 3.421 | 3.271 | 3.303 | 1,798,594 | -0.08(-2.32%) |
Apr 11, 2019 | 3.362 | 3.395 | 3.307 | 3.382 | 1,928,909 | +0.02(+0.58%) |
Apr 10, 2019 | 3.251 | 3.388 | 3.238 | 3.362 | 3,878,016 | +0.12(+3.83%) |
Apr 09, 2019 | 3.199 | 3.264 | 3.173 | 3.238 | 1,159,009 | +0.05(+1.43%) |
Apr 08, 2019 | 3.068 | 3.225 | 3.068 | 3.192 | 3,973,384 | +0.17(+5.62%) |
Apr 05, 2019 | 2.944 | 3.055 | 2.944 | 3.023 | 2,068,950 | +0.08(+2.66%) |
Apr 04, 2019 | 2.938 | 2.977 | 2.931 | 2.944 | 787,881 | -0.01(-0.22%) |
Apr 03, 2019 | 3.042 | 3.075 | 2.925 | 2.951 | 1,336,235 | -0.09(-3.00%) |
Apr 02, 2019 | 3.016 | 3.049 | 3.016 | 3.042 | 1,008,043 | +0.05(+1.53%) |
Apr 01, 2019 | 2.938 | 3.029 | 2.935 | 2.997 | 1,437,722 | +0.08(+2.91%) |
Mar 29, 2019 | 2.918 | 2.938 | 2.879 | 2.912 | 2,126,391 | +0.02(+0.68%) |
Mar 28, 2019 | 2.938 | 2.990 | 2.886 | 2.892 | 1,655,620 | -0.06(-1.99%) |
Mar 27, 2019 | 2.951 | 3.010 | 2.951 | 2.951 | 1,282,283 | -0.02(-0.66%) |
Mar 26, 2019 | 3.003 | 3.036 | 2.938 | 2.970 | 1,870,103 | -0.01(-0.22%) |
Mar 25, 2019 | 2.944 | 2.990 | 2.905 | 2.977 | 1,138,874 | +0.02(+0.66%) |
Mar 22, 2019 | 3.010 | 3.023 | 2.944 | 2.957 | 1,304,754 | -0.08(-2.79%) |
Mar 21, 2019 | 3.016 | 3.068 | 2.970 | 3.042 | 1,224,809 | +0.03(+1.08%) |
Mar 20, 2019 | 2.977 | 3.019 | 2.951 | 3.010 | 652,734 | +0.02(+0.66%) |
Mar 19, 2019 | 3.055 | 3.055 | 2.970 | 2.990 | 466,321 | -0.04(-1.29%) |
Mar 18, 2019 | 2.997 | 3.055 | 2.977 | 3.029 | 491,092 | +0.05(+1.75%) |
Mar 15, 2019 | 2.931 | 2.990 | 2.918 | 2.977 | 1,203,505 | +0.04(+1.33%) |
Mar 14, 2019 | 2.997 | 3.006 | 2.925 | 2.938 | 1,017,164 | -0.07(-2.17%) |
Mar 13, 2019 | 2.931 | 3.023 | 2.931 | 3.003 | 1,359,957 | +0.09(+3.14%) |
Mar 12, 2019 | 2.859 | 2.944 | 2.859 | 2.912 | 1,204,396 | +0.05(+1.83%) |
Mar 11, 2019 | 2.873 | 2.892 | 2.840 | 2.859 | 1,102,543 | +0.01(+0.46%) |
Mar 08, 2019 | 2.801 | 2.886 | 2.775 | 2.846 | 1,054,924 | +0.03(+0.93%) |
Mar 07, 2019 | 2.859 | 2.873 | 2.788 | 2.820 | 2,263,568 | -0.04(-1.37%) |
Mar 06, 2019 | 2.918 | 2.925 | 2.837 | 2.859 | 1,280,569 | -0.07(-2.23%) |
Mar 05, 2019 | 2.899 | 2.931 | 2.846 | 2.925 | 1,299,608 | +0.03(+1.13%) |
Mar 04, 2019 | 2.899 | 2.899 | 2.846 | 2.892 | 1,482,989 | +0.01(+0.23%) |
Mar 01, 2019 | 2.827 | 2.886 | 2.827 | 2.886 | 589,575 | +0.07(+2.32%) |
Feb 28, 2019 | 2.833 | 2.833 | 2.758 | 2.820 | 1,132,160 | +0.00(+0.00%) |
Feb 27, 2019 | 2.801 | 2.846 | 2.781 | 2.820 | 1,857,730 | +0.03(+1.17%) |
Feb 26, 2019 | 2.768 | 2.814 | 2.762 | 2.788 | 818,112 | +0.01(+0.47%) |
Feb 25, 2019 | 2.820 | 2.866 | 2.768 | 2.775 | 1,048,847 | -0.02(-0.70%) |
Feb 22, 2019 | 2.781 | 2.840 | 2.781 | 2.794 | 1,626,271 | +0.02(+0.71%) |
Feb 21, 2019 | 2.690 | 2.788 | 2.690 | 2.775 | 4,067,658 | +0.07(+2.66%) |
Feb 20, 2019 | 2.755 | 2.768 | 2.683 | 2.703 | 1,147,790 | -0.04(-1.43%) |
Feb 19, 2019 | 2.742 | 2.827 | 2.735 | 2.742 | 1,547,494 | -0.03(-0.94%) |
Feb 15, 2019 | 2.670 | 2.846 | 2.670 | 2.768 | 2,422,021 | +0.15(+5.74%) |
Feb 14, 2019 | 2.611 | 2.663 | 2.586 | 2.618 | 3,511,465 | -0.01(-0.25%) |
Feb 13, 2019 | 2.618 | 2.657 | 2.573 | 2.624 | 1,404,608 | +0.01(+0.49%) |
Feb 12, 2019 | 2.644 | 2.708 | 2.599 | 2.611 | 1,647,262 | +0.07(+2.79%) |
Feb 11, 2019 | 2.515 | 2.541 | 2.386 | 2.541 | 1,725,261 | +0.03(+1.03%) |
Feb 08, 2019 | 2.482 | 2.541 | 2.470 | 2.515 | 2,360,565 | +0.07(+2.90%) |
Feb 07, 2019 | 2.566 | 2.566 | 2.321 | 2.444 | 2,590,887 | -0.14(-5.49%) |
Feb 06, 2019 | 2.618 | 2.644 | 2.573 | 2.586 | 1,601,571 | -0.03(-0.99%) |
Feb 05, 2019 | 2.618 | 2.682 | 2.599 | 2.611 | 1,184,443 | -0.01(-0.25%) |
Feb 04, 2019 | 2.599 | 2.624 | 2.573 | 2.618 | 1,446,181 | +0.05(+1.75%) |