Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.615 | 3.280 | 3.600 | 279,626 | +0.05(+1.41%) |
Apr 29, 2019 | 3.510 | 3.660 | 3.450 | 3.550 | 113,080 | +0.05(+1.43%) |
Apr 26, 2019 | 3.390 | 3.580 | 3.390 | 3.500 | 1,701,700 | -0.01(-0.28%) |
Apr 25, 2019 | 3.450 | 3.510 | 3.080 | 3.510 | 194,402 | +0.11(+3.24%) |
Apr 24, 2019 | 3.620 | 3.620 | 3.200 | 3.400 | 156,588 | -0.26(-7.10%) |
Apr 23, 2019 | 3.750 | 3.750 | 3.485 | 3.660 | 268,723 | -0.14(-3.68%) |
Apr 22, 2019 | 3.720 | 3.800 | 3.455 | 3.800 | 43,751 | +0.11(+2.98%) |
Apr 18, 2019 | 3.540 | 3.710 | 3.540 | 3.690 | 19,900 | +0.15(+4.24%) |
Apr 17, 2019 | 3.480 | 3.550 | 3.370 | 3.540 | 29,478 | +0.03(+0.85%) |
Apr 16, 2019 | 3.520 | 3.530 | 3.460 | 3.510 | 48,112 | -0.02(-0.57%) |
Apr 15, 2019 | 3.610 | 3.680 | 3.410 | 3.530 | 22,656 | -0.06(-1.67%) |
Apr 12, 2019 | 3.650 | 3.720 | 3.528 | 3.590 | 29,400 | -0.01(-0.28%) |
Apr 11, 2019 | 3.650 | 3.750 | 3.510 | 3.600 | 118,195 | -0.05(-1.37%) |
Apr 10, 2019 | 3.690 | 3.710 | 3.620 | 3.650 | 810,470 | -0.05(-1.35%) |
Apr 09, 2019 | 3.720 | 3.750 | 3.620 | 3.700 | 45,256 | -0.07(-1.86%) |
Apr 08, 2019 | 3.700 | 3.825 | 3.700 | 3.770 | 91,466 | +0.10(+2.86%) |
Apr 05, 2019 | 3.610 | 3.690 | 3.610 | 3.665 | 98,300 | +0.06(+1.81%) |
Apr 04, 2019 | 3.550 | 3.630 | 3.480 | 3.600 | 263,162 | +0.07(+1.98%) |
Apr 03, 2019 | 3.570 | 3.630 | 3.480 | 3.530 | 191,081 | -0.04(-1.12%) |
Apr 02, 2019 | 3.630 | 3.680 | 3.540 | 3.570 | 132,161 | -0.05(-1.38%) |
Apr 01, 2019 | 3.500 | 3.700 | 3.300 | 3.620 | 2,313,612 | +0.12(+3.43%) |
Mar 29, 2019 | 3.150 | 3.500 | 3.150 | 3.500 | 182,900 | +0.39(+12.54%) |
Mar 28, 2019 | 3.110 | 3.140 | 3.020 | 3.110 | 25,482 | -0.03(-0.96%) |
Mar 27, 2019 | 2.910 | 3.140 | 2.910 | 3.140 | 49,696 | +0.20(+6.80%) |
Mar 26, 2019 | 3.010 | 3.030 | 2.940 | 2.940 | 22,068 | -0.06(-2.00%) |
Mar 25, 2019 | 3.040 | 3.090 | 2.990 | 3.000 | 61,608 | -0.05(-1.64%) |
Mar 22, 2019 | 3.110 | 3.110 | 3.020 | 3.050 | 6,900 | -0.09(-2.87%) |
Mar 21, 2019 | 3.140 | 3.150 | 3.110 | 3.140 | 52,386 | -0.01(-0.32%) |
Mar 20, 2019 | 3.130 | 3.150 | 3.100 | 3.150 | 5,619 | -0.02(-0.63%) |
Mar 19, 2019 | 3.070 | 3.180 | 3.022 | 3.170 | 16,192 | +0.11(+3.59%) |
Mar 18, 2019 | 3.050 | 3.100 | 3.030 | 3.060 | 175,359 | -0.01(-0.33%) |
Mar 15, 2019 | 3.030 | 3.070 | 3.000 | 3.070 | 8,000 | +0.03(+0.99%) |
Mar 14, 2019 | 3.030 | 3.050 | 3.030 | 3.040 | 718 | -0.03(-0.98%) |
Mar 13, 2019 | 3.100 | 3.120 | 3.000 | 3.070 | 7,512 | -0.02(-0.65%) |
Mar 12, 2019 | 2.970 | 3.110 | 2.914 | 3.090 | 91,822 | +0.12(+4.04%) |
Mar 11, 2019 | 2.950 | 3.000 | 2.840 | 2.970 | 27,911 | -0.04(-1.33%) |
Mar 08, 2019 | 3.120 | 3.120 | 2.950 | 3.010 | 67,000 | -0.08(-2.59%) |
Mar 07, 2019 | 3.020 | 3.140 | 2.900 | 3.090 | 28,411 | +0.10(+3.34%) |
Mar 06, 2019 | 2.970 | 3.020 | 2.970 | 2.990 | 22,020 | +0.05(+1.70%) |
Mar 05, 2019 | 2.950 | 2.960 | 2.940 | 2.940 | 26,335 | -0.02(-0.68%) |
Mar 04, 2019 | 2.920 | 2.960 | 2.855 | 2.960 | 95,984 | +0.07(+2.42%) |
Mar 01, 2019 | 2.880 | 2.960 | 2.800 | 2.890 | 22,500 | +0.06(+2.12%) |
Feb 28, 2019 | 2.850 | 2.910 | 2.810 | 2.830 | 11,702 | -0.02(-0.70%) |
Feb 27, 2019 | 2.800 | 2.910 | 2.800 | 2.850 | 2,923 | +0.05(+1.79%) |
Feb 26, 2019 | 2.940 | 2.940 | 2.800 | 2.800 | 6,357 | -0.15(-5.08%) |
Feb 25, 2019 | 2.950 | 2.960 | 2.900 | 2.950 | 78,488 | +0.05(+1.72%) |
Feb 22, 2019 | 2.840 | 2.930 | 2.840 | 2.900 | 12,100 | +0.11(+3.94%) |
Feb 21, 2019 | 2.760 | 2.810 | 2.740 | 2.790 | 28,861 | -0.01(-0.36%) |
Feb 20, 2019 | 2.800 | 2.930 | 2.720 | 2.800 | 46,241 | +0.00(+0.00%) |
Feb 19, 2019 | 2.920 | 2.920 | 2.780 | 2.800 | 16,102 | -0.13(-4.44%) |
Feb 15, 2019 | 2.820 | 2.930 | 2.800 | 2.930 | 5,800 | +0.08(+2.81%) |
Feb 14, 2019 | 2.970 | 2.970 | 2.830 | 2.850 | 5,131 | -0.14(-4.68%) |
Feb 13, 2019 | 2.780 | 2.990 | 2.772 | 2.990 | 51,030 | +0.17(+6.03%) |
Feb 12, 2019 | 2.890 | 2.900 | 2.800 | 2.820 | 86,670 | -0.07(-2.42%) |
Feb 11, 2019 | 2.920 | 2.920 | 2.850 | 2.890 | 9,819 | -0.03(-1.03%) |
Feb 08, 2019 | 2.880 | 2.940 | 2.850 | 2.920 | 13,600 | -0.02(-0.68%) |
Feb 07, 2019 | 2.970 | 2.980 | 2.850 | 2.940 | 44,130 | -0.04(-1.34%) |
Feb 06, 2019 | 2.990 | 3.050 | 2.880 | 2.980 | 25,789 | -0.07(-2.30%) |
Feb 05, 2019 | 3.080 | 3.080 | 2.940 | 3.050 | 52,025 | -0.02(-0.65%) |
Feb 04, 2019 | 3.000 | 3.070 | 2.830 | 3.070 | 57,527 | +0.06(+1.99%) |