Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.020 | 3.070 | 2.950 | 3.000 | 696,270 | -0.03(-0.99%) |
Apr 29, 2019 | 3.120 | 3.120 | 3.000 | 3.030 | 407,061 | -0.05(-1.62%) |
Apr 26, 2019 | 3.080 | 3.100 | 3.020 | 3.080 | 449,700 | +0.03(+0.98%) |
Apr 25, 2019 | 3.030 | 3.050 | 2.970 | 3.050 | 713,864 | +0.03(+0.99%) |
Apr 24, 2019 | 3.130 | 3.149 | 3.000 | 3.020 | 938,190 | -0.11(-3.51%) |
Apr 23, 2019 | 3.140 | 3.160 | 3.050 | 3.130 | 695,529 | +0.03(+0.97%) |
Apr 22, 2019 | 3.150 | 3.155 | 3.070 | 3.100 | 644,081 | -0.03(-0.96%) |
Apr 18, 2019 | 3.160 | 3.200 | 3.030 | 3.130 | 915,200 | +0.01(+0.32%) |
Apr 17, 2019 | 3.010 | 3.150 | 2.990 | 3.120 | 1,210,124 | +0.08(+2.63%) |
Apr 16, 2019 | 3.180 | 3.210 | 3.030 | 3.040 | 1,044,710 | -0.11(-3.49%) |
Apr 15, 2019 | 3.290 | 3.320 | 3.110 | 3.150 | 1,386,350 | -0.14(-4.26%) |
Apr 12, 2019 | 3.450 | 3.460 | 3.110 | 3.290 | 2,359,500 | -0.12(-3.52%) |
Apr 11, 2019 | 3.560 | 3.650 | 3.370 | 3.410 | 1,439,389 | -0.18(-5.01%) |
Apr 10, 2019 | 3.670 | 3.720 | 3.570 | 3.590 | 795,114 | +0.01(+0.28%) |
Apr 09, 2019 | 3.520 | 3.680 | 3.520 | 3.580 | 1,188,910 | -0.03(-0.83%) |
Apr 08, 2019 | 3.700 | 3.730 | 3.600 | 3.610 | 999,002 | -0.03(-0.82%) |
Apr 05, 2019 | 3.650 | 3.670 | 3.589 | 3.640 | 738,400 | +0.03(+0.83%) |
Apr 04, 2019 | 3.650 | 3.660 | 3.560 | 3.610 | 1,096,852 | +0.02(+0.56%) |
Apr 03, 2019 | 3.580 | 3.630 | 3.520 | 3.590 | 1,263,347 | +0.04(+1.13%) |
Apr 02, 2019 | 3.490 | 3.575 | 3.440 | 3.550 | 1,209,865 | +0.09(+2.60%) |
Apr 01, 2019 | 3.430 | 3.500 | 3.300 | 3.460 | 1,326,426 | +0.13(+3.90%) |
Mar 29, 2019 | 3.350 | 3.420 | 3.290 | 3.330 | 1,014,900 | +0.02(+0.60%) |
Mar 28, 2019 | 3.290 | 3.330 | 3.220 | 3.310 | 914,471 | +0.03(+0.91%) |
Mar 27, 2019 | 3.340 | 3.380 | 3.200 | 3.280 | 1,165,394 | -0.04(-1.20%) |
Mar 26, 2019 | 3.240 | 3.329 | 3.170 | 3.320 | 1,139,941 | +0.13(+4.08%) |
Mar 25, 2019 | 3.150 | 3.235 | 3.100 | 3.190 | 533,438 | +0.03(+0.95%) |
Mar 22, 2019 | 3.230 | 3.305 | 3.100 | 3.160 | 1,223,800 | -0.08(-2.47%) |
Mar 21, 2019 | 3.290 | 3.320 | 3.160 | 3.240 | 737,176 | -0.04(-1.22%) |
Mar 20, 2019 | 3.260 | 3.340 | 3.170 | 3.280 | 1,184,716 | +0.02(+0.61%) |
Mar 19, 2019 | 3.190 | 3.285 | 3.170 | 3.260 | 1,180,684 | +0.09(+2.84%) |
Mar 18, 2019 | 3.250 | 3.270 | 3.050 | 3.170 | 981,827 | -0.04(-1.25%) |
Mar 15, 2019 | 3.090 | 3.290 | 3.070 | 3.210 | 2,146,700 | +0.13(+4.22%) |
Mar 14, 2019 | 3.000 | 3.100 | 2.870 | 3.080 | 1,339,797 | +0.09(+3.01%) |
Mar 13, 2019 | 2.660 | 3.010 | 2.660 | 2.990 | 1,177,008 | +0.31(+11.57%) |
Mar 12, 2019 | 2.700 | 2.830 | 2.640 | 2.680 | 1,360,044 | -0.06(-2.19%) |
Mar 11, 2019 | 2.840 | 2.890 | 2.680 | 2.740 | 1,440,517 | -0.08(-2.84%) |
Mar 08, 2019 | 2.790 | 2.890 | 2.710 | 2.820 | 822,600 | +0.05(+1.81%) |
Mar 07, 2019 | 2.850 | 2.890 | 2.750 | 2.770 | 697,611 | -0.09(-3.15%) |
Mar 06, 2019 | 2.920 | 2.930 | 2.850 | 2.860 | 739,612 | -0.04(-1.38%) |
Mar 05, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 615,878 | -0.04(-1.36%) |
Mar 04, 2019 | 3.050 | 3.050 | 2.910 | 2.940 | 1,034,489 | -0.11(-3.61%) |
Mar 01, 2019 | 3.090 | 3.130 | 3.000 | 3.050 | 590,400 | -0.02(-0.65%) |
Feb 28, 2019 | 3.060 | 3.130 | 3.020 | 3.070 | 737,573 | -0.04(-1.29%) |
Feb 27, 2019 | 3.150 | 3.150 | 3.000 | 3.110 | 565,646 | -0.02(-0.64%) |
Feb 26, 2019 | 3.000 | 3.155 | 2.995 | 3.130 | 1,022,651 | +0.12(+3.99%) |
Feb 25, 2019 | 3.000 | 3.120 | 2.990 | 3.010 | 669,414 | -0.01(-0.33%) |
Feb 22, 2019 | 3.040 | 3.070 | 2.990 | 3.020 | 631,600 | -0.01(-0.33%) |
Feb 21, 2019 | 2.910 | 3.040 | 2.910 | 3.030 | 675,519 | +0.05(+1.68%) |
Feb 20, 2019 | 2.960 | 3.020 | 2.920 | 2.980 | 718,275 | +0.03(+1.02%) |
Feb 19, 2019 | 3.030 | 3.090 | 2.920 | 2.950 | 1,088,747 | -0.07(-2.32%) |
Feb 15, 2019 | 3.030 | 3.100 | 2.985 | 3.020 | 514,100 | -0.02(-0.66%) |
Feb 14, 2019 | 2.890 | 3.050 | 2.890 | 3.040 | 723,281 | +0.11(+3.75%) |
Feb 13, 2019 | 3.060 | 3.060 | 2.900 | 2.930 | 836,932 | -0.10(-3.30%) |
Feb 12, 2019 | 3.120 | 3.200 | 2.950 | 3.030 | 967,733 | -0.02(-0.66%) |
Feb 11, 2019 | 3.000 | 3.090 | 2.930 | 3.050 | 745,838 | +0.05(+1.67%) |
Feb 08, 2019 | 3.110 | 3.150 | 2.960 | 3.000 | 629,800 | -0.13(-4.15%) |
Feb 07, 2019 | 3.140 | 3.160 | 3.000 | 3.130 | 741,702 | -0.02(-0.63%) |
Feb 06, 2019 | 3.430 | 3.430 | 3.120 | 3.150 | 1,465,212 | -0.21(-6.25%) |
Feb 05, 2019 | 3.140 | 3.370 | 3.110 | 3.360 | 1,528,509 | +0.25(+8.04%) |
Feb 04, 2019 | 2.950 | 3.120 | 2.890 | 3.110 | 900,072 | +0.18(+6.14%) |