Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 371 | +0.01(+0.28%) |
Apr 29, 2019 | 3.550 | 3.550 | 3.530 | 3.530 | 4,307 | +0.01(+0.37%) |
Apr 26, 2019 | 3.550 | 3.550 | 3.510 | 3.517 | 2,400 | -0.04(-1.21%) |
Apr 25, 2019 | 3.550 | 3.560 | 3.521 | 3.560 | 1,847 | +0.02(+0.56%) |
Apr 24, 2019 | 3.540 | 3.550 | 3.510 | 3.540 | 11,560 | +0.01(+0.28%) |
Apr 23, 2019 | 3.490 | 3.530 | 3.473 | 3.530 | 22,891 | +0.04(+1.15%) |
Apr 22, 2019 | 3.220 | 3.490 | 3.200 | 3.490 | 6,137 | +0.16(+4.80%) |
Apr 18, 2019 | 3.413 | 3.425 | 3.330 | 3.330 | 14,700 | -0.11(-3.20%) |
Apr 17, 2019 | 3.530 | 3.540 | 3.310 | 3.440 | 8,555 | -0.07(-1.99%) |
Apr 16, 2019 | 3.390 | 3.511 | 3.390 | 3.510 | 3,893 | +0.02(+0.57%) |
Apr 15, 2019 | 3.470 | 3.540 | 3.450 | 3.490 | 18,396 | +0.09(+2.65%) |
Apr 12, 2019 | 3.410 | 3.420 | 3.330 | 3.400 | 5,700 | -0.12(-3.41%) |
Apr 11, 2019 | 3.390 | 3.520 | 3.380 | 3.520 | 1,929 | +0.22(+6.67%) |
Apr 10, 2019 | 3.300 | 3.430 | 3.150 | 3.300 | 11,984 | +0.00(+0.00%) |
Apr 09, 2019 | 3.450 | 3.450 | 3.280 | 3.300 | 16,761 | -0.12(-3.45%) |
Apr 08, 2019 | 3.540 | 3.540 | 3.340 | 3.418 | 16,349 | -0.10(-2.90%) |
Apr 05, 2019 | 3.530 | 3.540 | 3.446 | 3.520 | 4,700 | -0.01(-0.28%) |
Apr 04, 2019 | 3.500 | 3.700 | 3.500 | 3.530 | 16,559 | +0.03(+0.86%) |
Apr 03, 2019 | 3.770 | 3.770 | 3.280 | 3.500 | 39,038 | -0.05(-1.41%) |
Apr 02, 2019 | 3.300 | 3.640 | 3.200 | 3.550 | 129,543 | +0.27(+8.23%) |
Apr 01, 2019 | 3.250 | 3.360 | 3.190 | 3.280 | 31,472 | +0.12(+3.80%) |
Mar 29, 2019 | 2.980 | 3.300 | 2.945 | 3.160 | 83,000 | +0.23(+7.85%) |
Mar 28, 2019 | 2.900 | 3.000 | 2.900 | 2.930 | 8,209 | +0.07(+2.45%) |
Mar 27, 2019 | 2.900 | 2.980 | 2.860 | 2.860 | 23,111 | -0.08(-2.72%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.780 | 2.940 | 7,089 | +0.08(+2.74%) |
Mar 25, 2019 | 2.940 | 2.980 | 2.805 | 2.861 | 15,918 | +0.02(+0.76%) |
Mar 22, 2019 | 2.760 | 2.850 | 2.760 | 2.840 | 4,000 | +0.09(+3.27%) |
Mar 21, 2019 | 2.860 | 2.880 | 2.737 | 2.750 | 18,804 | -0.15(-5.17%) |
Mar 20, 2019 | 2.900 | 2.940 | 2.840 | 2.900 | 5,354 | +0.01(+0.35%) |
Mar 19, 2019 | 2.960 | 2.980 | 2.778 | 2.890 | 11,048 | +0.10(+3.58%) |
Mar 18, 2019 | 2.670 | 2.790 | 2.670 | 2.790 | 14,533 | +0.12(+4.49%) |
Mar 15, 2019 | 2.710 | 2.740 | 2.670 | 2.670 | 5,500 | -0.03(-1.11%) |
Mar 14, 2019 | 2.780 | 2.780 | 2.670 | 2.700 | 6,732 | +0.01(+0.37%) |
Mar 13, 2019 | 2.700 | 2.790 | 2.530 | 2.690 | 14,477 | +0.03(+1.13%) |
Mar 12, 2019 | 2.631 | 2.750 | 2.610 | 2.660 | 10,248 | -0.03(-1.12%) |
Mar 11, 2019 | 2.710 | 2.760 | 2.630 | 2.690 | 5,283 | -0.02(-0.76%) |
Mar 08, 2019 | 2.420 | 2.780 | 2.420 | 2.711 | 26,300 | +0.29(+12.01%) |
Mar 07, 2019 | 2.690 | 2.700 | 2.400 | 2.420 | 36,033 | -0.31(-11.36%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.730 | 2.730 | 25,217 | -0.34(-11.07%) |
Mar 05, 2019 | 3.070 | 3.070 | 2.811 | 3.070 | 7,442 | +0.03(+0.99%) |
Mar 04, 2019 | 3.150 | 3.150 | 2.980 | 3.040 | 9,580 | -0.10(-3.18%) |
Mar 01, 2019 | 3.070 | 3.150 | 2.930 | 3.140 | 20,500 | +0.13(+4.32%) |
Feb 28, 2019 | 3.010 | 3.150 | 2.990 | 3.010 | 50,763 | +0.04(+1.35%) |
Feb 27, 2019 | 2.710 | 2.970 | 2.660 | 2.970 | 50,571 | +0.27(+10.00%) |
Feb 26, 2019 | 2.700 | 3.395 | 2.660 | 2.700 | 209,159 | +0.00(+0.00%) |
Feb 25, 2019 | 2.613 | 2.752 | 2.613 | 2.700 | 12,542 | +0.14(+5.47%) |
Feb 22, 2019 | 2.650 | 2.650 | 2.560 | 2.560 | 15,700 | -0.21(-7.58%) |
Feb 21, 2019 | 2.650 | 2.770 | 2.650 | 2.770 | 7,066 | +0.12(+4.53%) |
Feb 20, 2019 | 2.660 | 2.800 | 2.523 | 2.650 | 18,229 | +0.00(+0.00%) |
Feb 19, 2019 | 2.520 | 2.650 | 2.520 | 2.650 | 7,675 | +0.14(+5.58%) |
Feb 15, 2019 | 2.610 | 2.620 | 2.510 | 2.510 | 10,200 | -0.14(-5.28%) |
Feb 14, 2019 | 2.610 | 2.690 | 2.598 | 2.650 | 31,002 | +0.04(+1.53%) |
Feb 13, 2019 | 2.710 | 2.740 | 2.558 | 2.610 | 26,829 | +0.01(+0.38%) |
Feb 12, 2019 | 2.650 | 2.650 | 2.480 | 2.600 | 17,988 | -0.09(-3.35%) |
Feb 11, 2019 | 2.640 | 2.700 | 2.539 | 2.690 | 4,473 | +0.08(+3.07%) |
Feb 08, 2019 | 2.440 | 2.730 | 2.440 | 2.610 | 12,500 | +0.18(+7.41%) |
Feb 07, 2019 | 2.450 | 2.510 | 2.310 | 2.430 | 4,794 | -0.02(-0.86%) |
Feb 06, 2019 | 2.416 | 2.490 | 2.394 | 2.451 | 8,580 | +0.01(+0.45%) |
Feb 05, 2019 | 2.590 | 2.600 | 2.440 | 2.440 | 10,349 | +0.01(+0.41%) |
Feb 04, 2019 | 2.410 | 2.550 | 2.410 | 2.430 | 5,972 | +0.03(+1.25%) |