Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.652 | 2.693 | 2.627 | 2.627 | 15,765,160 | -0.02(-0.62%) |
Apr 29, 2019 | 2.685 | 2.701 | 2.635 | 2.644 | 8,381,131 | -0.07(-2.74%) |
Apr 26, 2019 | 2.652 | 2.734 | 2.652 | 2.718 | 11,645,744 | +0.08(+3.13%) |
Apr 25, 2019 | 2.685 | 2.701 | 2.602 | 2.635 | 12,562,451 | -0.04(-1.54%) |
Apr 24, 2019 | 2.627 | 2.701 | 2.602 | 2.677 | 11,971,641 | +0.07(+2.86%) |
Apr 23, 2019 | 2.561 | 2.668 | 2.561 | 2.602 | 10,490,528 | -0.02(-0.63%) |
Apr 22, 2019 | 2.668 | 2.685 | 2.602 | 2.619 | 8,567,553 | -0.05(-1.86%) |
Apr 18, 2019 | 2.759 | 2.776 | 2.652 | 2.668 | 12,242,884 | -0.11(-3.87%) |
Apr 17, 2019 | 2.858 | 2.875 | 2.751 | 2.776 | 10,986,049 | -0.08(-2.89%) |
Apr 16, 2019 | 2.817 | 2.875 | 2.809 | 2.858 | 8,143,597 | -0.03(-1.14%) |
Apr 15, 2019 | 2.834 | 2.908 | 2.821 | 2.891 | 7,938,151 | +0.02(+0.86%) |
Apr 12, 2019 | 2.891 | 2.908 | 2.850 | 2.867 | 9,614,524 | +0.00(+0.00%) |
Apr 11, 2019 | 2.850 | 2.940 | 2.842 | 2.867 | 10,386,502 | -0.04(-1.42%) |
Apr 10, 2019 | 2.949 | 2.990 | 2.908 | 2.908 | 7,094,620 | -0.07(-2.22%) |
Apr 09, 2019 | 2.957 | 2.974 | 2.924 | 2.974 | 6,752,671 | +0.04(+1.41%) |
Apr 08, 2019 | 2.933 | 2.957 | 2.900 | 2.933 | 9,923,583 | +0.04(+1.43%) |
Apr 05, 2019 | 2.875 | 2.908 | 2.834 | 2.891 | 10,249,795 | +0.02(+0.86%) |
Apr 04, 2019 | 2.751 | 2.883 | 2.726 | 2.867 | 9,098,893 | +0.07(+2.36%) |
Apr 03, 2019 | 2.776 | 2.838 | 2.751 | 2.800 | 13,711,423 | +0.02(+0.89%) |
Apr 02, 2019 | 2.767 | 2.809 | 2.751 | 2.776 | 9,241,922 | +0.02(+0.60%) |
Apr 01, 2019 | 2.858 | 2.875 | 2.726 | 2.759 | 11,593,707 | -0.08(-2.91%) |
Mar 29, 2019 | 2.858 | 2.900 | 2.825 | 2.842 | 11,169,775 | +0.01(+0.29%) |
Mar 28, 2019 | 2.883 | 2.883 | 2.784 | 2.834 | 10,611,919 | -0.09(-3.11%) |
Mar 27, 2019 | 2.974 | 2.990 | 2.924 | 2.924 | 11,774,815 | -0.06(-1.94%) |
Mar 26, 2019 | 2.949 | 3.007 | 2.933 | 2.982 | 8,631,260 | -0.01(-0.28%) |
Mar 25, 2019 | 2.891 | 3.007 | 2.891 | 2.990 | 13,409,145 | +0.12(+4.02%) |
Mar 22, 2019 | 2.850 | 2.900 | 2.829 | 2.875 | 12,044,604 | +0.02(+0.58%) |
Mar 21, 2019 | 2.834 | 2.867 | 2.776 | 2.858 | 11,870,235 | +0.02(+0.87%) |
Mar 20, 2019 | 2.734 | 2.858 | 2.679 | 2.834 | 13,338,485 | +0.09(+3.31%) |
Mar 19, 2019 | 2.767 | 2.784 | 2.718 | 2.743 | 8,790,045 | +0.01(+0.30%) |
Mar 18, 2019 | 2.809 | 2.825 | 2.726 | 2.734 | 10,420,709 | -0.06(-2.07%) |
Mar 15, 2019 | 2.809 | 2.825 | 2.718 | 2.792 | 24,509,736 | +0.02(+0.60%) |
Mar 14, 2019 | 2.776 | 2.805 | 2.751 | 2.776 | 8,215,228 | -0.07(-2.61%) |
Mar 13, 2019 | 2.891 | 2.933 | 2.834 | 2.850 | 12,440,126 | -0.01(-0.29%) |
Mar 12, 2019 | 2.784 | 2.875 | 2.776 | 2.858 | 13,070,734 | +0.10(+3.59%) |
Mar 11, 2019 | 2.776 | 2.784 | 2.701 | 2.759 | 12,202,382 | -0.02(-0.60%) |
Mar 08, 2019 | 2.677 | 2.792 | 2.652 | 2.776 | 15,767,742 | +0.18(+7.01%) |
Mar 07, 2019 | 2.610 | 2.660 | 2.586 | 2.594 | 13,482,064 | -0.02(-0.95%) |
Mar 06, 2019 | 2.701 | 2.718 | 2.619 | 2.619 | 10,124,081 | -0.07(-2.46%) |
Mar 05, 2019 | 2.677 | 2.710 | 2.635 | 2.685 | 10,856,002 | +0.01(+0.31%) |
Mar 04, 2019 | 2.635 | 2.710 | 2.577 | 2.677 | 28,073,906 | +0.02(+0.93%) |
Mar 01, 2019 | 2.710 | 2.792 | 2.639 | 2.652 | 15,747,042 | -0.10(-3.60%) |
Feb 28, 2019 | 2.784 | 2.809 | 2.743 | 2.751 | 11,557,598 | -0.03(-1.19%) |
Feb 27, 2019 | 2.842 | 2.858 | 2.759 | 2.784 | 20,538,262 | -0.07(-2.60%) |
Feb 26, 2019 | 2.900 | 2.933 | 2.825 | 2.858 | 22,196,620 | -0.06(-1.98%) |
Feb 25, 2019 | 2.990 | 3.024 | 2.900 | 2.916 | 17,279,286 | -0.08(-2.75%) |
Feb 22, 2019 | 3.057 | 3.073 | 2.990 | 2.999 | 15,493,442 | -0.02(-0.55%) |
Feb 21, 2019 | 3.106 | 3.139 | 2.982 | 3.015 | 27,300,962 | -0.12(-3.95%) |
Feb 20, 2019 | 3.123 | 3.164 | 3.073 | 3.139 | 24,540,310 | +0.02(+0.80%) |
Feb 19, 2019 | 2.908 | 3.147 | 2.891 | 3.114 | 30,988,066 | +0.23(+8.02%) |
Feb 15, 2019 | 2.726 | 2.883 | 2.668 | 2.883 | 18,717,612 | +0.19(+7.06%) |
Feb 14, 2019 | 2.660 | 2.776 | 2.635 | 2.693 | 28,832,068 | +0.04(+1.56%) |
Feb 13, 2019 | 2.660 | 2.710 | 2.610 | 2.652 | 11,679,459 | -0.01(-0.31%) |
Feb 12, 2019 | 2.767 | 2.767 | 2.619 | 2.660 | 17,112,896 | -0.09(-3.30%) |
Feb 11, 2019 | 2.792 | 2.809 | 2.743 | 2.751 | 8,196,564 | -0.06(-2.06%) |
Feb 08, 2019 | 2.751 | 2.834 | 2.751 | 2.809 | 10,411,639 | +0.06(+2.10%) |
Feb 07, 2019 | 2.792 | 2.817 | 2.718 | 2.751 | 12,887,435 | -0.04(-1.48%) |
Feb 06, 2019 | 2.809 | 2.867 | 2.767 | 2.792 | 20,463,696 | -0.05(-1.74%) |
Feb 05, 2019 | 2.759 | 2.842 | 2.743 | 2.842 | 10,721,695 | +0.08(+2.99%) |
Feb 04, 2019 | 2.743 | 2.784 | 2.734 | 2.759 | 8,676,049 | -0.02(-0.89%) |