Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.550 | 2.350 | 2.370 | 421,055 | -0.13(-5.20%) |
Apr 29, 2019 | 2.400 | 2.510 | 2.400 | 2.500 | 209,956 | +0.11(+4.60%) |
Apr 26, 2019 | 2.440 | 2.583 | 2.370 | 2.390 | 446,000 | -0.06(-2.45%) |
Apr 25, 2019 | 2.590 | 2.600 | 2.400 | 2.450 | 381,884 | -0.11(-4.30%) |
Apr 24, 2019 | 2.610 | 2.621 | 2.540 | 2.560 | 185,211 | -0.03(-1.16%) |
Apr 23, 2019 | 2.600 | 2.670 | 2.570 | 2.590 | 167,901 | +0.02(+0.78%) |
Apr 22, 2019 | 2.680 | 2.701 | 2.570 | 2.570 | 230,784 | -0.10(-3.75%) |
Apr 18, 2019 | 2.720 | 2.800 | 2.660 | 2.670 | 138,500 | -0.07(-2.55%) |
Apr 17, 2019 | 2.830 | 2.950 | 2.720 | 2.740 | 253,287 | -0.12(-4.20%) |
Apr 16, 2019 | 2.750 | 2.980 | 2.690 | 2.860 | 445,109 | +0.11(+4.00%) |
Apr 15, 2019 | 2.780 | 2.800 | 2.670 | 2.750 | 163,563 | -0.04(-1.43%) |
Apr 12, 2019 | 2.750 | 2.850 | 2.730 | 2.790 | 190,200 | +0.04(+1.45%) |
Apr 11, 2019 | 2.740 | 2.880 | 2.660 | 2.750 | 270,957 | +0.01(+0.36%) |
Apr 10, 2019 | 2.610 | 2.837 | 2.560 | 2.740 | 275,191 | +0.14(+5.38%) |
Apr 09, 2019 | 2.640 | 2.780 | 2.590 | 2.600 | 317,984 | -0.03(-1.14%) |
Apr 08, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 289,764 | -0.12(-4.36%) |
Apr 05, 2019 | 2.740 | 2.820 | 2.710 | 2.750 | 295,700 | +0.04(+1.48%) |
Apr 04, 2019 | 2.810 | 2.880 | 2.700 | 2.710 | 300,885 | -0.10(-3.56%) |
Apr 03, 2019 | 2.710 | 2.810 | 2.650 | 2.810 | 344,996 | +0.12(+4.46%) |
Apr 02, 2019 | 2.920 | 2.960 | 2.570 | 2.690 | 864,484 | -0.26(-8.81%) |
Apr 01, 2019 | 3.070 | 3.081 | 2.920 | 2.950 | 421,634 | -0.11(-3.59%) |
Mar 29, 2019 | 3.150 | 3.170 | 3.060 | 3.060 | 203,700 | -0.05(-1.61%) |
Mar 28, 2019 | 3.180 | 3.190 | 3.090 | 3.110 | 139,358 | -0.03(-0.96%) |
Mar 27, 2019 | 3.250 | 3.250 | 3.050 | 3.140 | 225,059 | -0.10(-3.09%) |
Mar 26, 2019 | 3.280 | 3.310 | 3.140 | 3.240 | 142,453 | -0.01(-0.31%) |
Mar 25, 2019 | 3.240 | 3.290 | 3.030 | 3.250 | 240,125 | -0.01(-0.31%) |
Mar 22, 2019 | 3.500 | 3.507 | 3.200 | 3.260 | 307,000 | -0.26(-7.39%) |
Mar 21, 2019 | 3.680 | 3.700 | 3.490 | 3.520 | 248,901 | -0.17(-4.61%) |
Mar 20, 2019 | 3.690 | 3.790 | 3.570 | 3.690 | 272,650 | -0.03(-0.81%) |
Mar 19, 2019 | 3.690 | 3.750 | 3.550 | 3.720 | 259,147 | -0.01(-0.27%) |
Mar 18, 2019 | 3.470 | 3.740 | 3.410 | 3.730 | 392,377 | +0.28(+8.12%) |
Mar 15, 2019 | 3.570 | 3.690 | 3.363 | 3.450 | 746,900 | -0.31(-8.24%) |
Mar 14, 2019 | 3.750 | 3.850 | 3.470 | 3.760 | 702,043 | +0.11(+3.01%) |
Mar 13, 2019 | 3.600 | 3.650 | 3.360 | 3.650 | 667,873 | +0.25(+7.35%) |
Mar 12, 2019 | 3.560 | 3.590 | 3.310 | 3.400 | 276,874 | -0.11(-3.13%) |
Mar 11, 2019 | 3.430 | 3.600 | 3.300 | 3.510 | 451,826 | +0.10(+2.93%) |
Mar 08, 2019 | 3.350 | 3.510 | 3.200 | 3.410 | 274,100 | +0.02(+0.59%) |
Mar 07, 2019 | 3.380 | 3.470 | 3.260 | 3.390 | 159,418 | +0.05(+1.50%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.060 | 3.340 | 622,548 | -0.07(-2.05%) |
Mar 05, 2019 | 3.570 | 3.710 | 3.350 | 3.410 | 446,015 | -0.13(-3.67%) |
Mar 04, 2019 | 3.070 | 4.210 | 3.070 | 3.540 | 1,540,359 | +0.46(+14.94%) |
Mar 01, 2019 | 3.300 | 3.340 | 3.010 | 3.080 | 561,300 | -0.20(-6.10%) |
Feb 28, 2019 | 3.380 | 3.403 | 3.240 | 3.280 | 262,428 | -0.08(-2.38%) |
Feb 27, 2019 | 3.320 | 3.400 | 3.260 | 3.360 | 359,333 | +0.03(+0.90%) |
Feb 26, 2019 | 3.550 | 3.560 | 3.330 | 3.330 | 259,124 | -0.18(-5.13%) |
Feb 25, 2019 | 3.740 | 3.860 | 3.480 | 3.510 | 408,068 | -0.17(-4.62%) |
Feb 22, 2019 | 3.300 | 3.690 | 3.230 | 3.680 | 411,700 | +0.33(+9.85%) |
Feb 21, 2019 | 3.740 | 3.780 | 3.330 | 3.350 | 806,395 | -0.38(-10.19%) |
Feb 20, 2019 | 3.860 | 3.945 | 3.710 | 3.730 | 235,763 | -0.13(-3.37%) |
Feb 19, 2019 | 4.020 | 4.035 | 3.850 | 3.860 | 229,741 | -0.14(-3.50%) |
Feb 15, 2019 | 3.980 | 4.080 | 3.900 | 4.000 | 254,300 | +0.04(+1.01%) |
Feb 14, 2019 | 3.850 | 4.010 | 3.850 | 3.960 | 255,652 | +0.08(+2.06%) |
Feb 13, 2019 | 4.010 | 4.110 | 3.850 | 3.880 | 223,914 | -0.13(-3.24%) |
Feb 12, 2019 | 3.970 | 4.130 | 3.970 | 4.010 | 176,785 | +0.08(+2.04%) |
Feb 11, 2019 | 4.010 | 4.029 | 3.840 | 3.930 | 241,075 | -0.03(-0.76%) |
Feb 08, 2019 | 4.020 | 4.070 | 3.950 | 3.960 | 224,100 | -0.07(-1.74%) |
Feb 07, 2019 | 4.140 | 4.192 | 3.960 | 4.030 | 197,674 | -0.12(-2.89%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.110 | 4.150 | 181,872 | -0.12(-2.81%) |
Feb 05, 2019 | 4.380 | 4.420 | 4.210 | 4.270 | 173,287 | -0.11(-2.51%) |
Feb 04, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 131,258 | +0.11(+2.58%) |