Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.350 | 3.365 | 3.320 | 3.330 | 10,933 | -0.02(-0.60%) |
Apr 29, 2019 | 3.410 | 3.410 | 3.270 | 3.350 | 8,552 | -0.02(-0.59%) |
Apr 26, 2019 | 3.380 | 3.420 | 3.320 | 3.370 | 16,600 | +0.02(+0.60%) |
Apr 25, 2019 | 3.350 | 3.360 | 3.330 | 3.350 | 7,120 | +0.03(+0.90%) |
Apr 24, 2019 | 3.290 | 3.325 | 3.290 | 3.320 | 4,147 | +0.05(+1.68%) |
Apr 23, 2019 | 3.270 | 3.270 | 3.265 | 3.265 | 11,651 | +0.02(+0.46%) |
Apr 22, 2019 | 3.210 | 3.250 | 3.210 | 3.250 | 11,695 | +0.00(+0.00%) |
Apr 18, 2019 | 3.250 | 3.280 | 3.205 | 3.250 | 16,000 | +0.00(+0.00%) |
Apr 17, 2019 | 3.250 | 3.330 | 3.160 | 3.250 | 36,046 | -0.07(-2.11%) |
Apr 16, 2019 | 3.310 | 3.330 | 3.230 | 3.320 | 22,725 | -0.01(-0.30%) |
Apr 15, 2019 | 3.440 | 3.460 | 3.250 | 3.330 | 21,543 | -0.03(-0.89%) |
Apr 12, 2019 | 3.450 | 3.455 | 3.300 | 3.360 | 49,100 | -0.10(-2.89%) |
Apr 11, 2019 | 3.480 | 3.500 | 3.450 | 3.460 | 13,934 | -0.03(-0.86%) |
Apr 10, 2019 | 3.490 | 3.490 | 3.465 | 3.490 | 1,576 | +0.03(+0.87%) |
Apr 09, 2019 | 3.460 | 3.460 | 3.440 | 3.460 | 13,983 | +0.02(+0.73%) |
Apr 08, 2019 | 3.470 | 3.470 | 3.435 | 3.435 | 4,458 | -0.02(-0.43%) |
Apr 05, 2019 | 3.430 | 3.460 | 3.370 | 3.450 | 35,600 | +0.02(+0.58%) |
Apr 04, 2019 | 3.420 | 3.450 | 3.420 | 3.430 | 6,994 | -0.02(-0.58%) |
Apr 03, 2019 | 3.450 | 3.450 | 3.400 | 3.450 | 7,035 | +0.00(+0.00%) |
Apr 02, 2019 | 3.440 | 3.450 | 3.400 | 3.450 | 10,101 | +0.01(+0.29%) |
Apr 01, 2019 | 3.380 | 3.440 | 3.360 | 3.440 | 5,644 | +0.06(+1.78%) |
Mar 29, 2019 | 3.430 | 3.440 | 3.290 | 3.380 | 17,800 | -0.05(-1.46%) |
Mar 28, 2019 | 3.450 | 3.450 | 3.310 | 3.430 | 18,250 | -0.02(-0.58%) |
Mar 27, 2019 | 3.450 | 3.450 | 3.427 | 3.450 | 12,549 | +0.01(+0.15%) |
Mar 26, 2019 | 3.410 | 3.460 | 3.410 | 3.445 | 34,732 | +0.04(+1.32%) |
Mar 25, 2019 | 3.330 | 3.445 | 3.325 | 3.400 | 30,021 | +0.06(+1.80%) |
Mar 22, 2019 | 3.375 | 3.390 | 3.310 | 3.340 | 2,300 | -0.02(-0.60%) |
Mar 21, 2019 | 3.290 | 3.365 | 3.290 | 3.360 | 901 | -0.02(-0.59%) |
Mar 20, 2019 | 3.330 | 3.390 | 3.330 | 3.380 | 6,479 | +0.05(+1.50%) |
Mar 19, 2019 | 3.290 | 3.370 | 3.290 | 3.330 | 1,403 | +0.04(+1.22%) |
Mar 18, 2019 | 3.400 | 3.400 | 3.290 | 3.290 | 17,601 | +0.01(+0.30%) |
Mar 15, 2019 | 3.397 | 3.397 | 3.250 | 3.280 | 17,900 | -0.10(-2.96%) |
Mar 14, 2019 | 3.400 | 3.400 | 3.340 | 3.380 | 11,114 | -0.02(-0.59%) |
Mar 13, 2019 | 3.310 | 3.400 | 3.290 | 3.400 | 6,538 | +0.11(+3.34%) |
Mar 12, 2019 | 3.300 | 3.320 | 3.280 | 3.290 | 6,549 | -0.01(-0.30%) |
Mar 11, 2019 | 3.340 | 3.400 | 3.300 | 3.300 | 12,444 | +0.00(+0.00%) |
Mar 08, 2019 | 3.350 | 3.350 | 3.290 | 3.300 | 11,300 | -0.03(-0.90%) |
Mar 07, 2019 | 3.225 | 3.350 | 3.200 | 3.330 | 8,676 | +0.05(+1.52%) |
Mar 06, 2019 | 3.280 | 3.370 | 3.050 | 3.280 | 50,532 | +0.03(+0.92%) |
Mar 05, 2019 | 3.310 | 3.310 | 3.030 | 3.250 | 33,826 | -0.08(-2.40%) |
Mar 04, 2019 | 3.305 | 3.350 | 3.305 | 3.330 | 11,391 | +0.00(+0.00%) |
Mar 01, 2019 | 3.330 | 3.340 | 3.280 | 3.330 | 19,300 | +0.05(+1.52%) |
Feb 28, 2019 | 3.300 | 3.330 | 3.265 | 3.280 | 9,918 | -0.07(-2.09%) |
Feb 27, 2019 | 3.250 | 3.350 | 3.210 | 3.350 | 21,780 | +0.10(+3.08%) |
Feb 26, 2019 | 3.230 | 3.280 | 3.230 | 3.250 | 11,369 | +0.02(+0.62%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.180 | 3.230 | 28,377 | +0.01(+0.31%) |
Feb 22, 2019 | 3.290 | 3.300 | 3.210 | 3.220 | 27,200 | -0.03(-0.92%) |
Feb 21, 2019 | 3.200 | 3.290 | 3.200 | 3.250 | 7,499 | +0.00(+0.00%) |
Feb 20, 2019 | 3.200 | 3.290 | 3.200 | 3.250 | 20,956 | +0.05(+1.56%) |
Feb 19, 2019 | 3.140 | 3.200 | 3.100 | 3.200 | 38,249 | +0.06(+1.91%) |
Feb 15, 2019 | 3.136 | 3.150 | 3.080 | 3.140 | 17,900 | -0.01(-0.32%) |
Feb 14, 2019 | 3.150 | 3.155 | 3.140 | 3.150 | 5,543 | +0.00(+0.00%) |
Feb 13, 2019 | 3.170 | 3.170 | 3.120 | 3.150 | 24,998 | +0.02(+0.64%) |
Feb 12, 2019 | 3.120 | 3.390 | 3.050 | 3.130 | 61,052 | +0.02(+0.64%) |
Feb 11, 2019 | 3.110 | 3.130 | 3.060 | 3.110 | 27,662 | +0.01(+0.32%) |
Feb 08, 2019 | 3.040 | 3.130 | 3.040 | 3.100 | 44,100 | +0.05(+1.64%) |
Feb 07, 2019 | 3.000 | 3.080 | 3.000 | 3.050 | 5,573 | -0.01(-0.33%) |
Feb 06, 2019 | 3.070 | 3.070 | 3.000 | 3.060 | 8,312 | -0.01(-0.33%) |
Feb 05, 2019 | 3.070 | 3.071 | 3.065 | 3.070 | 6,389 | +0.00(+0.00%) |
Feb 04, 2019 | 3.050 | 3.070 | 3.045 | 3.070 | 5,288 | -0.01(-0.32%) |