Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.647 | 2.688 | 2.622 | 2.622 | 15,794,782 | -0.02(-0.62%) |
Apr 29, 2019 | 2.680 | 2.696 | 2.630 | 2.639 | 8,396,879 | -0.07(-2.74%) |
Apr 26, 2019 | 2.647 | 2.729 | 2.647 | 2.713 | 11,667,626 | +0.08(+3.13%) |
Apr 25, 2019 | 2.680 | 2.696 | 2.597 | 2.630 | 12,586,055 | -0.04(-1.54%) |
Apr 24, 2019 | 2.622 | 2.696 | 2.597 | 2.672 | 11,994,136 | +0.07(+2.86%) |
Apr 23, 2019 | 2.556 | 2.663 | 2.556 | 2.597 | 10,510,240 | -0.02(-0.63%) |
Apr 22, 2019 | 2.663 | 2.680 | 2.597 | 2.614 | 8,583,651 | -0.05(-1.86%) |
Apr 18, 2019 | 2.754 | 2.771 | 2.647 | 2.663 | 12,265,888 | -0.11(-3.87%) |
Apr 17, 2019 | 2.853 | 2.869 | 2.746 | 2.771 | 11,006,692 | -0.08(-2.89%) |
Apr 16, 2019 | 2.812 | 2.869 | 2.803 | 2.853 | 8,158,898 | -0.03(-1.14%) |
Apr 15, 2019 | 2.828 | 2.902 | 2.816 | 2.886 | 7,953,066 | +0.02(+0.86%) |
Apr 12, 2019 | 2.886 | 2.902 | 2.845 | 2.861 | 9,632,589 | +0.00(+0.00%) |
Apr 11, 2019 | 2.845 | 2.934 | 2.836 | 2.861 | 10,406,017 | -0.04(-1.42%) |
Apr 10, 2019 | 2.944 | 2.985 | 2.902 | 2.902 | 7,107,951 | -0.07(-2.22%) |
Apr 09, 2019 | 2.952 | 2.968 | 2.919 | 2.968 | 6,765,359 | +0.04(+1.41%) |
Apr 08, 2019 | 2.927 | 2.952 | 2.894 | 2.927 | 9,942,229 | +0.04(+1.43%) |
Apr 05, 2019 | 2.869 | 2.902 | 2.828 | 2.886 | 10,269,054 | +0.02(+0.86%) |
Apr 04, 2019 | 2.746 | 2.878 | 2.721 | 2.861 | 9,115,989 | +0.07(+2.36%) |
Apr 03, 2019 | 2.771 | 2.832 | 2.746 | 2.795 | 13,737,186 | +0.02(+0.89%) |
Apr 02, 2019 | 2.762 | 2.803 | 2.746 | 2.771 | 9,259,287 | +0.02(+0.60%) |
Apr 01, 2019 | 2.853 | 2.869 | 2.721 | 2.754 | 11,615,491 | -0.08(-2.91%) |
Mar 29, 2019 | 2.853 | 2.894 | 2.820 | 2.836 | 11,190,763 | +0.01(+0.29%) |
Mar 28, 2019 | 2.878 | 2.878 | 2.779 | 2.828 | 10,631,858 | -0.09(-3.11%) |
Mar 27, 2019 | 2.968 | 2.985 | 2.919 | 2.919 | 11,796,940 | -0.06(-1.94%) |
Mar 26, 2019 | 2.944 | 3.001 | 2.927 | 2.977 | 8,647,477 | -0.01(-0.28%) |
Mar 25, 2019 | 2.886 | 3.001 | 2.886 | 2.985 | 13,434,340 | +0.12(+4.02%) |
Mar 22, 2019 | 2.845 | 2.894 | 2.824 | 2.869 | 12,067,236 | +0.02(+0.58%) |
Mar 21, 2019 | 2.828 | 2.861 | 2.771 | 2.853 | 11,892,539 | +0.02(+0.87%) |
Mar 20, 2019 | 2.729 | 2.853 | 2.674 | 2.828 | 13,363,547 | +0.09(+3.31%) |
Mar 19, 2019 | 2.762 | 2.779 | 2.713 | 2.738 | 8,806,561 | +0.01(+0.30%) |
Mar 18, 2019 | 2.803 | 2.820 | 2.721 | 2.729 | 10,440,289 | -0.06(-2.07%) |
Mar 15, 2019 | 2.803 | 2.820 | 2.713 | 2.787 | 24,555,790 | +0.02(+0.60%) |
Mar 14, 2019 | 2.771 | 2.799 | 2.746 | 2.771 | 8,230,664 | -0.07(-2.61%) |
Mar 13, 2019 | 2.886 | 2.927 | 2.828 | 2.845 | 12,463,500 | -0.01(-0.29%) |
Mar 12, 2019 | 2.779 | 2.869 | 2.771 | 2.853 | 13,095,293 | +0.10(+3.59%) |
Mar 11, 2019 | 2.771 | 2.779 | 2.696 | 2.754 | 12,225,310 | -0.02(-0.60%) |
Mar 08, 2019 | 2.672 | 2.787 | 2.647 | 2.771 | 15,797,369 | +0.18(+7.01%) |
Mar 07, 2019 | 2.606 | 2.655 | 2.581 | 2.589 | 13,507,397 | -0.02(-0.95%) |
Mar 06, 2019 | 2.696 | 2.713 | 2.614 | 2.614 | 10,143,103 | -0.07(-2.46%) |
Mar 05, 2019 | 2.672 | 2.705 | 2.630 | 2.680 | 10,876,399 | +0.01(+0.31%) |
Mar 04, 2019 | 2.630 | 2.705 | 2.573 | 2.672 | 28,126,656 | +0.02(+0.93%) |
Mar 01, 2019 | 2.705 | 2.787 | 2.634 | 2.647 | 15,776,630 | -0.10(-3.60%) |
Feb 28, 2019 | 2.779 | 2.803 | 2.738 | 2.746 | 11,579,314 | -0.03(-1.19%) |
Feb 27, 2019 | 2.836 | 2.853 | 2.754 | 2.779 | 20,576,854 | -0.07(-2.60%) |
Feb 26, 2019 | 2.894 | 2.927 | 2.820 | 2.853 | 22,238,326 | -0.06(-1.98%) |
Feb 25, 2019 | 2.985 | 3.018 | 2.894 | 2.911 | 17,311,754 | -0.08(-2.75%) |
Feb 22, 2019 | 3.051 | 3.067 | 2.985 | 2.993 | 15,522,554 | -0.02(-0.55%) |
Feb 21, 2019 | 3.100 | 3.133 | 2.977 | 3.010 | 27,352,260 | -0.12(-3.95%) |
Feb 20, 2019 | 3.117 | 3.158 | 3.067 | 3.133 | 24,586,420 | +0.02(+0.80%) |
Feb 19, 2019 | 2.902 | 3.142 | 2.886 | 3.109 | 31,046,292 | +0.23(+8.02%) |
Feb 15, 2019 | 2.721 | 2.878 | 2.663 | 2.878 | 18,752,780 | +0.19(+7.06%) |
Feb 14, 2019 | 2.655 | 2.771 | 2.630 | 2.688 | 28,886,242 | +0.04(+1.56%) |
Feb 13, 2019 | 2.655 | 2.705 | 2.606 | 2.647 | 11,701,404 | -0.01(-0.31%) |
Feb 12, 2019 | 2.762 | 2.762 | 2.614 | 2.655 | 17,145,050 | -0.09(-3.30%) |
Feb 11, 2019 | 2.787 | 2.803 | 2.738 | 2.746 | 8,211,965 | -0.06(-2.06%) |
Feb 08, 2019 | 2.746 | 2.828 | 2.746 | 2.803 | 10,431,202 | +0.06(+2.10%) |
Feb 07, 2019 | 2.787 | 2.812 | 2.713 | 2.746 | 12,911,650 | -0.04(-1.48%) |
Feb 06, 2019 | 2.803 | 2.861 | 2.762 | 2.787 | 20,502,146 | -0.05(-1.74%) |
Feb 05, 2019 | 2.754 | 2.836 | 2.738 | 2.836 | 10,741,841 | +0.08(+2.99%) |
Feb 04, 2019 | 2.738 | 2.779 | 2.729 | 2.754 | 8,692,351 | -0.02(-0.89%) |