Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.160 | 3.180 | 2.970 | 3.020 | 4,861,522 | -0.10(-3.21%) |
Apr 29, 2019 | 3.180 | 3.215 | 3.120 | 3.120 | 2,424,614 | -0.06(-1.89%) |
Apr 26, 2019 | 3.260 | 3.266 | 3.130 | 3.180 | 6,997,000 | -0.12(-3.64%) |
Apr 25, 2019 | 3.290 | 3.370 | 3.250 | 3.300 | 5,600,803 | +0.01(+0.30%) |
Apr 24, 2019 | 3.350 | 3.350 | 3.275 | 3.290 | 5,007,863 | -0.06(-1.79%) |
Apr 23, 2019 | 3.340 | 3.430 | 3.315 | 3.350 | 4,578,970 | +0.02(+0.60%) |
Apr 22, 2019 | 3.210 | 3.350 | 3.140 | 3.330 | 8,760,129 | +0.19(+6.05%) |
Apr 18, 2019 | 3.140 | 3.250 | 3.130 | 3.140 | 4,779,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 3,252,025 | -0.03(-0.95%) |
Apr 16, 2019 | 3.210 | 3.220 | 3.140 | 3.170 | 3,977,290 | +0.03(+0.96%) |
Apr 15, 2019 | 3.210 | 3.250 | 3.140 | 3.140 | 3,672,801 | -0.06(-1.88%) |
Apr 12, 2019 | 3.210 | 3.310 | 3.100 | 3.200 | 7,550,200 | +0.09(+2.89%) |
Apr 11, 2019 | 3.190 | 3.320 | 3.080 | 3.110 | 3,880,033 | -0.13(-4.01%) |
Apr 10, 2019 | 3.200 | 3.260 | 3.130 | 3.240 | 4,136,751 | +0.07(+2.21%) |
Apr 09, 2019 | 3.350 | 3.370 | 3.150 | 3.170 | 8,871,010 | -0.09(-2.76%) |
Apr 08, 2019 | 2.960 | 3.380 | 2.960 | 3.260 | 13,169,992 | +0.32(+10.88%) |
Apr 05, 2019 | 2.840 | 2.950 | 2.830 | 2.940 | 6,703,900 | +0.11(+3.89%) |
Apr 04, 2019 | 2.830 | 2.910 | 2.800 | 2.830 | 7,352,634 | -0.01(-0.35%) |
Apr 03, 2019 | 3.050 | 3.090 | 2.830 | 2.840 | 6,062,814 | -0.20(-6.58%) |
Apr 02, 2019 | 3.160 | 3.190 | 3.020 | 3.040 | 4,694,912 | -0.12(-3.80%) |
Apr 01, 2019 | 3.140 | 3.240 | 3.110 | 3.160 | 3,947,123 | +0.07(+2.27%) |
Mar 29, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 4,856,900 | -0.01(-0.32%) |
Mar 28, 2019 | 3.060 | 3.130 | 3.010 | 3.100 | 5,275,829 | +0.00(+0.00%) |
Mar 27, 2019 | 3.090 | 3.150 | 3.050 | 3.100 | 5,016,479 | +0.00(+0.00%) |
Mar 26, 2019 | 3.150 | 3.210 | 3.070 | 3.100 | 5,237,124 | -0.01(-0.32%) |
Mar 25, 2019 | 3.090 | 3.160 | 2.990 | 3.110 | 5,501,733 | +0.00(+0.00%) |
Mar 22, 2019 | 3.260 | 3.350 | 3.100 | 3.110 | 7,105,000 | -0.22(-6.61%) |
Mar 21, 2019 | 3.300 | 3.387 | 3.255 | 3.330 | 3,973,459 | +0.05(+1.52%) |
Mar 20, 2019 | 3.070 | 3.340 | 3.045 | 3.280 | 6,759,837 | +0.20(+6.49%) |
Mar 19, 2019 | 3.100 | 3.240 | 3.050 | 3.080 | 6,910,970 | +0.03(+0.98%) |
Mar 18, 2019 | 2.840 | 3.090 | 2.820 | 3.050 | 8,848,346 | +0.22(+7.77%) |
Mar 15, 2019 | 3.050 | 3.060 | 2.820 | 2.830 | 15,887,300 | -0.24(-7.82%) |
Mar 14, 2019 | 3.090 | 3.125 | 3.030 | 3.070 | 5,850,405 | -0.01(-0.32%) |
Mar 13, 2019 | 3.120 | 3.180 | 3.040 | 3.080 | 7,485,722 | +0.00(+0.00%) |
Mar 12, 2019 | 3.000 | 3.215 | 2.990 | 3.080 | 6,399,488 | +0.13(+4.41%) |
Mar 11, 2019 | 3.010 | 3.040 | 2.930 | 2.950 | 4,482,575 | -0.01(-0.34%) |
Mar 08, 2019 | 3.050 | 3.060 | 2.800 | 2.960 | 6,912,900 | -0.16(-5.13%) |
Mar 07, 2019 | 3.320 | 3.340 | 3.080 | 3.120 | 4,090,750 | -0.16(-4.88%) |
Mar 06, 2019 | 3.320 | 3.350 | 3.230 | 3.280 | 4,781,292 | -0.08(-2.38%) |
Mar 05, 2019 | 3.440 | 3.490 | 3.330 | 3.360 | 2,979,022 | -0.07(-2.04%) |
Mar 04, 2019 | 3.460 | 3.520 | 3.320 | 3.430 | 4,195,756 | +0.00(+0.00%) |
Mar 01, 2019 | 3.460 | 3.560 | 3.335 | 3.430 | 6,394,100 | +0.00(+0.00%) |
Feb 28, 2019 | 3.500 | 3.500 | 3.380 | 3.430 | 4,686,821 | -0.05(-1.44%) |
Feb 27, 2019 | 3.550 | 3.570 | 3.430 | 3.480 | 5,571,074 | -0.02(-0.57%) |
Feb 26, 2019 | 3.580 | 3.610 | 3.310 | 3.500 | 6,835,868 | -0.09(-2.51%) |
Feb 25, 2019 | 3.590 | 3.640 | 3.530 | 3.590 | 3,475,656 | -0.03(-0.83%) |
Feb 22, 2019 | 3.650 | 3.750 | 3.580 | 3.620 | 3,145,600 | +0.03(+0.84%) |
Feb 21, 2019 | 3.810 | 3.810 | 3.530 | 3.590 | 7,330,181 | -0.23(-6.02%) |
Feb 20, 2019 | 3.790 | 3.880 | 3.780 | 3.820 | 5,077,778 | +0.06(+1.60%) |
Feb 19, 2019 | 3.810 | 3.880 | 3.730 | 3.760 | 4,325,758 | -0.10(-2.59%) |
Feb 15, 2019 | 3.820 | 3.880 | 3.730 | 3.860 | 4,563,200 | +0.01(+0.26%) |
Feb 14, 2019 | 3.530 | 3.900 | 3.530 | 3.850 | 12,124,858 | +0.06(+1.58%) |
Feb 13, 2019 | 3.690 | 3.860 | 3.640 | 3.790 | 6,924,383 | +0.16(+4.41%) |
Feb 12, 2019 | 3.750 | 3.940 | 3.580 | 3.630 | 5,865,823 | -0.07(-1.89%) |
Feb 11, 2019 | 3.370 | 3.710 | 3.300 | 3.700 | 5,313,733 | +0.26(+7.56%) |
Feb 08, 2019 | 3.430 | 3.470 | 3.200 | 3.440 | 5,556,900 | -0.02(-0.58%) |
Feb 07, 2019 | 3.740 | 3.760 | 3.390 | 3.460 | 4,139,778 | -0.31(-8.22%) |
Feb 06, 2019 | 3.820 | 3.960 | 3.760 | 3.770 | 3,046,520 | -0.06(-1.57%) |
Feb 05, 2019 | 3.950 | 3.990 | 3.800 | 3.830 | 2,106,372 | -0.12(-3.04%) |
Feb 04, 2019 | 3.860 | 3.950 | 3.780 | 3.950 | 2,088,095 | +0.05(+1.28%) |