Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.112 | 3.149 | 3.087 | 3.137 | 345,590 | +0.00(+0.00%) |
Apr 29, 2019 | 3.087 | 3.153 | 3.079 | 3.137 | 472,571 | +0.04(+1.33%) |
Apr 26, 2019 | 3.062 | 3.095 | 3.050 | 3.095 | 545,062 | +0.11(+3.59%) |
Apr 25, 2019 | 3.021 | 3.021 | 2.967 | 2.988 | 490,387 | -0.07(-2.16%) |
Apr 24, 2019 | 3.079 | 3.079 | 3.038 | 3.054 | 388,912 | -0.15(-4.64%) |
Apr 23, 2019 | 3.186 | 3.203 | 3.170 | 3.203 | 296,044 | +0.04(+1.31%) |
Apr 22, 2019 | 3.170 | 3.178 | 3.145 | 3.161 | 114,729 | -0.07(-2.05%) |
Apr 18, 2019 | 3.244 | 3.260 | 3.207 | 3.227 | 540,701 | -0.02(-0.76%) |
Apr 17, 2019 | 3.236 | 3.293 | 3.219 | 3.252 | 928,243 | +0.08(+2.60%) |
Apr 16, 2019 | 3.153 | 3.178 | 3.145 | 3.170 | 469,192 | +0.03(+1.05%) |
Apr 15, 2019 | 3.112 | 3.145 | 3.095 | 3.137 | 395,275 | +0.02(+0.80%) |
Apr 12, 2019 | 3.079 | 3.128 | 3.079 | 3.112 | 276,105 | +0.07(+2.17%) |
Apr 11, 2019 | 3.046 | 3.062 | 3.021 | 3.046 | 289,176 | +0.02(+0.82%) |
Apr 10, 2019 | 3.013 | 3.029 | 2.988 | 3.021 | 606,268 | +0.02(+0.55%) |
Apr 09, 2019 | 3.013 | 3.013 | 2.988 | 3.004 | 483,283 | -0.04(-1.35%) |
Apr 08, 2019 | 3.029 | 3.054 | 3.013 | 3.046 | 349,743 | -0.02(-0.81%) |
Apr 05, 2019 | 3.079 | 3.087 | 3.071 | 3.071 | 178,214 | -0.03(-1.06%) |
Apr 04, 2019 | 3.112 | 3.120 | 3.071 | 3.104 | 267,528 | -0.03(-1.05%) |
Apr 03, 2019 | 3.120 | 3.137 | 3.120 | 3.137 | 306,186 | +0.07(+2.15%) |
Apr 02, 2019 | 3.054 | 3.087 | 3.029 | 3.071 | 768,487 | +0.03(+1.09%) |
Apr 01, 2019 | 3.004 | 3.054 | 3.000 | 3.038 | 612,168 | +0.07(+2.51%) |
Mar 29, 2019 | 3.004 | 3.004 | 2.947 | 2.963 | 391,078 | +0.00(+0.00%) |
Mar 28, 2019 | 3.021 | 3.021 | 2.947 | 2.963 | 611,321 | -0.02(-0.62%) |
Mar 27, 2019 | 3.039 | 3.055 | 2.973 | 2.982 | 748,298 | +0.00(+0.00%) |
Mar 26, 2019 | 3.014 | 3.023 | 2.957 | 2.982 | 920,812 | +0.02(+0.55%) |
Mar 25, 2019 | 2.990 | 2.990 | 2.949 | 2.965 | 576,011 | -0.03(-1.09%) |
Mar 22, 2019 | 3.039 | 3.039 | 2.990 | 2.998 | 413,364 | -0.05(-1.61%) |
Mar 21, 2019 | 3.014 | 3.055 | 2.998 | 3.047 | 504,422 | +0.03(+1.09%) |
Mar 20, 2019 | 3.031 | 3.047 | 2.990 | 3.014 | 429,228 | -0.08(-2.65%) |
Mar 19, 2019 | 3.113 | 3.129 | 3.088 | 3.096 | 526,284 | -0.01(-0.26%) |
Mar 18, 2019 | 3.072 | 3.113 | 3.072 | 3.105 | 340,185 | +0.03(+1.07%) |
Mar 15, 2019 | 3.064 | 3.076 | 3.047 | 3.072 | 534,711 | +0.03(+1.08%) |
Mar 14, 2019 | 3.031 | 3.055 | 3.031 | 3.039 | 218,081 | -0.02(-0.54%) |
Mar 13, 2019 | 3.047 | 3.072 | 3.014 | 3.055 | 249,096 | -0.06(-1.84%) |
Mar 12, 2019 | 3.088 | 3.121 | 3.080 | 3.113 | 773,824 | +0.07(+2.43%) |
Mar 11, 2019 | 3.039 | 3.055 | 3.006 | 3.039 | 481,261 | -0.02(-0.80%) |
Mar 08, 2019 | 3.039 | 3.064 | 3.006 | 3.064 | 269,065 | -0.05(-1.58%) |
Mar 07, 2019 | 3.137 | 3.137 | 3.088 | 3.113 | 375,620 | -0.08(-2.56%) |
Mar 06, 2019 | 3.186 | 3.203 | 3.170 | 3.195 | 190,820 | -0.01(-0.26%) |
Mar 05, 2019 | 3.203 | 3.215 | 3.178 | 3.203 | 272,335 | -0.01(-0.26%) |
Mar 04, 2019 | 3.203 | 3.211 | 3.162 | 3.211 | 417,357 | +0.00(+0.00%) |
Mar 01, 2019 | 3.203 | 3.219 | 3.195 | 3.211 | 228,900 | +0.02(+0.51%) |
Feb 28, 2019 | 3.170 | 3.240 | 3.170 | 3.195 | 452,992 | -0.07(-2.26%) |
Feb 27, 2019 | 3.260 | 3.268 | 3.252 | 3.268 | 110,686 | +0.01(+0.25%) |
Feb 26, 2019 | 3.244 | 3.285 | 3.244 | 3.260 | 418,681 | -0.01(-0.25%) |
Feb 25, 2019 | 3.285 | 3.301 | 3.268 | 3.268 | 275,161 | +0.02(+0.76%) |
Feb 22, 2019 | 3.277 | 3.277 | 3.244 | 3.244 | 188,614 | -0.03(-1.00%) |
Feb 21, 2019 | 3.285 | 3.293 | 3.268 | 3.277 | 227,469 | -0.01(-0.25%) |
Feb 20, 2019 | 3.277 | 3.285 | 3.260 | 3.285 | 437,433 | -0.04(-1.23%) |
Feb 19, 2019 | 3.301 | 3.334 | 3.293 | 3.326 | 201,915 | +0.07(+2.27%) |
Feb 15, 2019 | 3.236 | 3.252 | 3.211 | 3.252 | 451,208 | +0.02(+0.76%) |
Feb 14, 2019 | 3.227 | 3.244 | 3.219 | 3.227 | 333,619 | -0.04(-1.25%) |
Feb 13, 2019 | 3.326 | 3.326 | 3.268 | 3.268 | 187,565 | +0.01(+0.25%) |
Feb 12, 2019 | 3.219 | 3.277 | 3.219 | 3.260 | 955,409 | +0.15(+4.74%) |
Feb 11, 2019 | 3.121 | 3.137 | 3.113 | 3.113 | 414,908 | +0.01(+0.26%) |
Feb 08, 2019 | 3.137 | 3.137 | 3.080 | 3.105 | 336,941 | -0.08(-2.57%) |
Feb 07, 2019 | 3.219 | 3.219 | 3.162 | 3.186 | 380,509 | -0.09(-2.75%) |
Feb 06, 2019 | 3.268 | 3.285 | 3.268 | 3.277 | 182,556 | +0.02(+0.50%) |
Feb 05, 2019 | 3.260 | 3.275 | 3.244 | 3.260 | 366,866 | -0.01(-0.25%) |
Feb 04, 2019 | 3.252 | 3.285 | 3.252 | 3.268 | 386,500 | +0.11(+3.64%) |