Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.553 | 3.562 | 3.337 | 3.363 | 2,664,878 | -0.12(-3.48%) |
Apr 29, 2019 | 3.458 | 3.545 | 3.363 | 3.484 | 1,746,367 | +0.02(+0.50%) |
Apr 26, 2019 | 3.458 | 3.473 | 3.315 | 3.467 | 4,898,772 | -0.06(-1.72%) |
Apr 25, 2019 | 3.588 | 3.597 | 3.493 | 3.527 | 4,138,950 | -0.05(-1.45%) |
Apr 24, 2019 | 3.796 | 3.822 | 3.571 | 3.579 | 2,890,694 | -0.21(-5.49%) |
Apr 23, 2019 | 3.822 | 3.865 | 3.692 | 3.787 | 3,292,035 | -0.03(-0.91%) |
Apr 22, 2019 | 3.631 | 3.831 | 3.631 | 3.822 | 3,121,716 | +0.26(+7.30%) |
Apr 18, 2019 | 3.640 | 3.640 | 3.501 | 3.562 | 2,253,054 | -0.07(-1.91%) |
Apr 17, 2019 | 3.553 | 3.640 | 3.501 | 3.631 | 3,282,431 | +0.12(+3.46%) |
Apr 16, 2019 | 3.666 | 3.683 | 3.480 | 3.510 | 3,540,211 | -0.14(-3.80%) |
Apr 15, 2019 | 3.657 | 3.761 | 3.605 | 3.649 | 3,660,383 | -0.02(-0.47%) |
Apr 12, 2019 | 3.614 | 3.675 | 3.575 | 3.666 | 6,588,160 | +0.19(+5.49%) |
Apr 11, 2019 | 3.493 | 3.653 | 3.406 | 3.475 | 5,112,394 | -0.01(-0.25%) |
Apr 10, 2019 | 3.285 | 3.545 | 3.285 | 3.484 | 6,185,725 | +0.23(+6.91%) |
Apr 09, 2019 | 3.267 | 3.319 | 3.137 | 3.259 | 4,341,707 | +0.03(+0.80%) |
Apr 08, 2019 | 2.912 | 3.259 | 2.912 | 3.233 | 6,304,648 | +0.36(+12.69%) |
Apr 05, 2019 | 2.704 | 2.877 | 2.704 | 2.869 | 3,541,470 | +0.19(+7.12%) |
Apr 04, 2019 | 2.635 | 2.726 | 2.617 | 2.678 | 3,277,093 | +0.04(+1.64%) |
Apr 03, 2019 | 2.739 | 2.765 | 2.616 | 2.635 | 4,981,930 | -0.09(-3.18%) |
Apr 02, 2019 | 2.817 | 2.834 | 2.695 | 2.721 | 4,453,756 | -0.10(-3.68%) |
Apr 01, 2019 | 2.843 | 2.886 | 2.808 | 2.825 | 1,909,493 | +0.02(+0.62%) |
Mar 29, 2019 | 2.843 | 2.877 | 2.773 | 2.808 | 2,608,217 | +0.03(+1.25%) |
Mar 28, 2019 | 2.799 | 2.834 | 2.721 | 2.773 | 2,820,453 | -0.06(-2.14%) |
Mar 27, 2019 | 2.895 | 2.925 | 2.799 | 2.834 | 3,322,274 | -0.04(-1.51%) |
Mar 26, 2019 | 2.808 | 2.912 | 2.808 | 2.877 | 3,301,745 | +0.12(+4.40%) |
Mar 25, 2019 | 2.860 | 2.877 | 2.739 | 2.756 | 3,715,112 | -0.12(-4.22%) |
Mar 22, 2019 | 3.007 | 3.007 | 2.860 | 2.877 | 4,109,869 | -0.14(-4.60%) |
Mar 21, 2019 | 2.825 | 3.085 | 2.825 | 3.016 | 9,379,141 | +0.18(+6.42%) |
Mar 20, 2019 | 2.600 | 2.860 | 2.565 | 2.834 | 4,994,454 | +0.23(+8.64%) |
Mar 19, 2019 | 2.687 | 2.695 | 2.596 | 2.609 | 2,005,278 | -0.05(-1.95%) |
Mar 18, 2019 | 2.600 | 2.669 | 2.565 | 2.661 | 2,560,331 | +0.09(+3.37%) |
Mar 15, 2019 | 2.591 | 2.627 | 2.557 | 2.574 | 2,871,992 | -0.03(-1.00%) |
Mar 14, 2019 | 2.643 | 2.695 | 2.591 | 2.600 | 2,133,776 | -0.05(-1.96%) |
Mar 13, 2019 | 2.540 | 2.665 | 2.505 | 2.652 | 2,838,912 | +0.14(+5.50%) |
Mar 12, 2019 | 2.591 | 2.617 | 2.462 | 2.514 | 4,861,497 | -0.06(-2.35%) |
Mar 11, 2019 | 2.617 | 2.678 | 2.557 | 2.574 | 4,017,804 | -0.03(-1.00%) |
Mar 08, 2019 | 2.436 | 2.609 | 2.367 | 2.600 | 4,851,226 | +0.08(+3.08%) |
Mar 07, 2019 | 2.591 | 2.635 | 2.363 | 2.522 | 7,965,666 | -0.09(-3.31%) |
Mar 06, 2019 | 2.635 | 2.661 | 2.600 | 2.609 | 3,202,238 | -0.03(-1.31%) |
Mar 05, 2019 | 2.704 | 2.704 | 2.635 | 2.643 | 2,690,295 | -0.06(-2.24%) |
Mar 04, 2019 | 2.790 | 2.816 | 2.630 | 2.704 | 4,321,888 | -0.07(-2.49%) |
Mar 01, 2019 | 2.782 | 2.868 | 2.756 | 2.773 | 1,823,174 | +0.00(+0.00%) |
Feb 28, 2019 | 2.807 | 2.842 | 2.721 | 2.773 | 3,212,284 | -0.05(-1.83%) |
Feb 27, 2019 | 2.807 | 2.920 | 2.799 | 2.825 | 2,463,269 | +0.06(+2.19%) |
Feb 26, 2019 | 2.609 | 2.807 | 2.609 | 2.764 | 4,345,523 | +0.15(+5.61%) |
Feb 25, 2019 | 2.583 | 2.635 | 2.553 | 2.617 | 2,084,882 | +0.03(+1.00%) |
Feb 22, 2019 | 2.626 | 2.652 | 2.574 | 2.591 | 1,359,075 | +0.03(+1.35%) |
Feb 21, 2019 | 2.609 | 2.639 | 2.531 | 2.557 | 1,769,378 | -0.06(-2.31%) |
Feb 20, 2019 | 2.643 | 2.686 | 2.600 | 2.617 | 2,376,998 | -0.03(-0.98%) |
Feb 19, 2019 | 2.479 | 2.652 | 2.479 | 2.643 | 2,621,330 | +0.16(+6.25%) |
Feb 15, 2019 | 2.453 | 2.496 | 2.427 | 2.488 | 2,337,169 | +0.08(+3.23%) |
Feb 14, 2019 | 2.376 | 2.453 | 2.332 | 2.410 | 1,790,832 | +0.03(+1.09%) |
Feb 13, 2019 | 2.255 | 2.427 | 2.255 | 2.384 | 3,890,998 | +0.13(+5.75%) |
Feb 12, 2019 | 2.160 | 2.272 | 2.155 | 2.255 | 3,317,481 | +0.14(+6.53%) |
Feb 11, 2019 | 2.211 | 2.220 | 2.099 | 2.116 | 4,762,809 | -0.11(-5.04%) |
Feb 08, 2019 | 2.203 | 2.237 | 2.177 | 2.229 | 3,855,652 | +0.03(+1.18%) |
Feb 07, 2019 | 2.341 | 2.341 | 2.178 | 2.203 | 5,361,137 | -0.14(-5.90%) |
Feb 06, 2019 | 2.376 | 2.410 | 2.315 | 2.341 | 2,901,520 | -0.06(-2.52%) |
Feb 05, 2019 | 2.427 | 2.453 | 2.341 | 2.401 | 3,831,169 | -0.04(-1.77%) |
Feb 04, 2019 | 2.514 | 2.540 | 2.410 | 2.445 | 3,834,605 | -0.10(-4.07%) |