Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.150 | 2.260 | 2.150 | 2.240 | 16,003 | +0.01(+0.45%) |
Apr 29, 2019 | 2.230 | 2.285 | 2.125 | 2.230 | 26,183 | -0.04(-1.76%) |
Apr 26, 2019 | 2.220 | 2.309 | 2.200 | 2.270 | 18,800 | +0.04(+1.79%) |
Apr 25, 2019 | 2.250 | 2.290 | 2.150 | 2.230 | 21,192 | -0.04(-1.76%) |
Apr 24, 2019 | 2.260 | 2.310 | 2.230 | 2.270 | 28,892 | +0.04(+1.79%) |
Apr 23, 2019 | 2.170 | 2.290 | 2.090 | 2.230 | 70,246 | +0.00(+0.00%) |
Apr 22, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 18,953 | +0.00(+0.00%) |
Apr 18, 2019 | 2.220 | 2.330 | 2.170 | 2.230 | 20,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.200 | 2.332 | 2.160 | 2.230 | 22,647 | +0.00(+0.00%) |
Apr 16, 2019 | 2.210 | 2.280 | 2.080 | 2.230 | 83,404 | +0.03(+1.36%) |
Apr 15, 2019 | 2.250 | 2.340 | 2.200 | 2.200 | 24,239 | -0.05(-2.22%) |
Apr 12, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 17,800 | -0.04(-1.75%) |
Apr 11, 2019 | 2.250 | 2.330 | 2.250 | 2.290 | 12,840 | +0.04(+1.78%) |
Apr 10, 2019 | 2.230 | 2.370 | 2.180 | 2.250 | 46,359 | -0.03(-1.32%) |
Apr 09, 2019 | 2.300 | 2.343 | 2.220 | 2.280 | 35,634 | -0.02(-0.87%) |
Apr 08, 2019 | 2.230 | 2.335 | 2.210 | 2.300 | 38,188 | +0.04(+1.77%) |
Apr 05, 2019 | 2.260 | 2.340 | 2.180 | 2.260 | 43,400 | +0.00(+0.00%) |
Apr 04, 2019 | 2.350 | 2.379 | 2.250 | 2.260 | 15,251 | -0.05(-2.16%) |
Apr 03, 2019 | 2.370 | 2.434 | 2.310 | 2.310 | 20,368 | -0.10(-4.15%) |
Apr 02, 2019 | 2.400 | 2.510 | 2.360 | 2.410 | 21,875 | -0.01(-0.41%) |
Apr 01, 2019 | 2.480 | 2.480 | 2.380 | 2.420 | 18,798 | +0.00(+0.00%) |
Mar 29, 2019 | 2.410 | 2.500 | 2.350 | 2.420 | 16,600 | +0.06(+2.54%) |
Mar 28, 2019 | 2.380 | 2.480 | 2.310 | 2.360 | 32,628 | -0.02(-0.84%) |
Mar 27, 2019 | 2.400 | 2.465 | 2.380 | 2.380 | 12,443 | -0.06(-2.46%) |
Mar 26, 2019 | 2.470 | 2.570 | 2.380 | 2.440 | 29,222 | +0.01(+0.41%) |
Mar 25, 2019 | 2.550 | 2.550 | 2.320 | 2.430 | 48,154 | -0.16(-6.18%) |
Mar 22, 2019 | 2.480 | 2.636 | 2.400 | 2.590 | 39,300 | +0.12(+4.86%) |
Mar 21, 2019 | 2.540 | 2.630 | 2.450 | 2.470 | 40,594 | -0.13(-5.00%) |
Mar 20, 2019 | 2.500 | 2.720 | 2.410 | 2.600 | 27,387 | +0.12(+4.84%) |
Mar 19, 2019 | 2.530 | 2.620 | 2.410 | 2.480 | 56,559 | -0.02(-0.80%) |
Mar 18, 2019 | 2.470 | 2.540 | 2.470 | 2.500 | 12,646 | +0.01(+0.40%) |
Mar 15, 2019 | 2.600 | 2.647 | 2.470 | 2.490 | 22,400 | -0.05(-1.97%) |
Mar 14, 2019 | 2.550 | 2.710 | 2.490 | 2.540 | 61,294 | -0.01(-0.39%) |
Mar 13, 2019 | 2.600 | 2.670 | 2.550 | 2.550 | 10,335 | -0.02(-0.78%) |
Mar 12, 2019 | 2.740 | 2.740 | 2.570 | 2.570 | 11,263 | -0.08(-3.02%) |
Mar 11, 2019 | 2.620 | 2.700 | 2.600 | 2.650 | 56,765 | +0.06(+2.32%) |
Mar 08, 2019 | 2.600 | 2.710 | 2.570 | 2.590 | 25,500 | +0.03(+1.17%) |
Mar 07, 2019 | 2.580 | 2.850 | 2.550 | 2.560 | 60,152 | -0.02(-0.78%) |
Mar 06, 2019 | 2.690 | 2.770 | 2.580 | 2.580 | 18,386 | -0.05(-1.90%) |
Mar 05, 2019 | 2.570 | 2.859 | 2.560 | 2.630 | 44,906 | +0.00(+0.00%) |
Mar 04, 2019 | 2.640 | 2.750 | 2.580 | 2.630 | 65,418 | +0.01(+0.38%) |
Mar 01, 2019 | 2.760 | 2.760 | 2.600 | 2.620 | 64,300 | -0.08(-3.09%) |
Feb 28, 2019 | 2.540 | 2.760 | 2.450 | 2.704 | 50,274 | +0.09(+3.59%) |
Feb 27, 2019 | 2.544 | 2.610 | 2.544 | 2.610 | 2,063 | +0.03(+1.16%) |
Feb 26, 2019 | 2.600 | 2.640 | 2.560 | 2.580 | 16,904 | -0.06(-2.12%) |
Feb 25, 2019 | 2.690 | 2.700 | 2.540 | 2.636 | 148,877 | -0.06(-2.37%) |
Feb 22, 2019 | 2.680 | 2.700 | 2.420 | 2.700 | 57,000 | +0.01(+0.37%) |
Feb 21, 2019 | 2.600 | 2.732 | 2.600 | 2.690 | 3,058 | +0.09(+3.46%) |
Feb 20, 2019 | 2.684 | 2.684 | 2.600 | 2.600 | 1,172 | -0.12(-4.41%) |
Feb 19, 2019 | 2.670 | 2.720 | 2.620 | 2.720 | 8,714 | +0.07(+2.64%) |
Feb 15, 2019 | 2.680 | 2.720 | 2.620 | 2.650 | 11,900 | +0.03(+1.15%) |
Feb 14, 2019 | 2.680 | 2.695 | 2.600 | 2.620 | 4,909 | +0.00(+0.00%) |
Feb 13, 2019 | 2.630 | 2.800 | 2.600 | 2.620 | 20,583 | +0.02(+0.77%) |
Feb 12, 2019 | 2.420 | 2.853 | 2.420 | 2.600 | 35,018 | +0.17(+7.00%) |
Feb 11, 2019 | 2.530 | 2.530 | 2.430 | 2.430 | 14,066 | -0.10(-3.95%) |
Feb 08, 2019 | 2.550 | 2.620 | 2.530 | 2.530 | 14,200 | -0.03(-1.17%) |
Feb 07, 2019 | 2.550 | 2.820 | 2.550 | 2.560 | 14,420 | +0.02(+0.79%) |
Feb 06, 2019 | 2.540 | 2.830 | 2.540 | 2.540 | 16,220 | -0.02(-0.78%) |
Feb 05, 2019 | 2.590 | 2.930 | 2.520 | 2.560 | 45,085 | -0.01(-0.39%) |
Feb 04, 2019 | 2.490 | 2.570 | 2.450 | 2.570 | 9,635 | +0.06(+2.39%) |