Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.810 | 2.810 | 2.400 | 2.640 | 191,952 | -0.18(-6.38%) |
Jan 30, 2019 | 2.810 | 2.900 | 2.650 | 2.820 | 16,891 | -0.05(-1.74%) |
Jan 29, 2019 | 2.900 | 2.980 | 2.870 | 2.870 | 10,320 | -0.05(-1.71%) |
Jan 28, 2019 | 3.000 | 3.035 | 2.900 | 2.920 | 4,338 | -0.09(-2.99%) |
Jan 25, 2019 | 2.950 | 3.085 | 2.950 | 3.010 | 160,100 | +0.03(+1.01%) |
Jan 24, 2019 | 2.910 | 2.980 | 2.910 | 2.980 | 2,138 | +0.08(+2.76%) |
Jan 23, 2019 | 3.050 | 3.150 | 2.900 | 2.900 | 8,751 | -0.13(-4.29%) |
Jan 22, 2019 | 3.020 | 3.100 | 3.020 | 3.030 | 255,083 | +0.03(+1.00%) |
Jan 18, 2019 | 2.990 | 3.050 | 2.970 | 3.000 | 18,300 | +0.03(+1.01%) |
Jan 17, 2019 | 3.025 | 3.025 | 2.940 | 2.970 | 13,370 | +0.01(+0.34%) |
Jan 16, 2019 | 2.980 | 3.010 | 2.940 | 2.960 | 5,418 | +0.00(+0.00%) |
Jan 15, 2019 | 2.980 | 3.015 | 2.870 | 2.960 | 21,062 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 2.980 | 2.800 | 2.970 | 14,333 | +0.17(+6.07%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.680 | 2.800 | 31,900 | +0.10(+3.70%) |
Jan 10, 2019 | 2.680 | 2.710 | 2.680 | 2.700 | 10,556 | +0.02(+0.75%) |
Jan 09, 2019 | 2.690 | 2.720 | 2.670 | 2.680 | 10,603 | +0.00(+0.00%) |
Jan 08, 2019 | 2.630 | 2.700 | 2.600 | 2.680 | 47,220 | +0.04(+1.52%) |
Jan 07, 2019 | 2.550 | 2.640 | 2.537 | 2.640 | 44,010 | +0.22(+8.87%) |
Jan 04, 2019 | 2.420 | 2.440 | 2.340 | 2.425 | 36,500 | +0.02(+0.83%) |
Jan 03, 2019 | 2.420 | 2.450 | 2.380 | 2.405 | 27,555 | -0.02(-0.62%) |
Jan 02, 2019 | 2.380 | 2.427 | 2.370 | 2.420 | 15,140 | +0.11(+4.76%) |
Dec 31, 2018 | 2.290 | 2.350 | 2.140 | 2.310 | 64,600 | +0.02(+0.87%) |
Dec 28, 2018 | 2.150 | 2.290 | 2.140 | 2.290 | 32,100 | +0.15(+7.01%) |
Dec 27, 2018 | 2.140 | 2.160 | 2.040 | 2.140 | 15,682 | -0.03(-1.38%) |
Dec 26, 2018 | 2.020 | 2.200 | 2.020 | 2.170 | 29,894 | +0.16(+7.96%) |
Dec 24, 2018 | 1.950 | 2.020 | 1.950 | 2.010 | 13,500 | -0.01(-0.50%) |
Dec 21, 2018 | 2.010 | 2.080 | 2.000 | 2.020 | 36,400 | +0.01(+0.50%) |
Dec 20, 2018 | 2.000 | 2.055 | 1.970 | 2.010 | 60,125 | +0.00(+0.00%) |
Dec 19, 2018 | 2.060 | 2.105 | 1.990 | 2.010 | 50,073 | -0.04(-1.95%) |
Dec 18, 2018 | 2.170 | 2.170 | 2.030 | 2.050 | 18,228 | -0.12(-5.53%) |
Dec 17, 2018 | 2.340 | 2.340 | 2.120 | 2.170 | 57,885 | -0.16(-6.87%) |
Dec 14, 2018 | 2.420 | 2.530 | 2.270 | 2.330 | 30,300 | -0.10(-4.12%) |
Dec 13, 2018 | 2.500 | 2.530 | 2.430 | 2.430 | 12,302 | -0.12(-4.71%) |
Dec 12, 2018 | 2.510 | 2.590 | 2.452 | 2.550 | 161,375 | +0.05(+2.20%) |
Dec 11, 2018 | 2.500 | 2.550 | 2.490 | 2.495 | 103,499 | +0.04(+1.42%) |
Dec 10, 2018 | 2.560 | 2.560 | 2.460 | 2.460 | 6,339 | -0.10(-4.09%) |
Dec 07, 2018 | 2.590 | 2.595 | 2.550 | 2.565 | 8,100 | -0.02(-0.58%) |
Dec 06, 2018 | 2.620 | 2.630 | 2.560 | 2.580 | 8,819 | -0.05(-1.90%) |
Dec 04, 2018 | 2.550 | 2.670 | 2.550 | 2.630 | 49,500 | +0.09(+3.54%) |
Dec 03, 2018 | 2.630 | 2.630 | 2.450 | 2.540 | 5,982 | -0.04(-1.55%) |
Nov 30, 2018 | 2.580 | 2.730 | 2.580 | 2.580 | 48,700 | -0.01(-0.39%) |
Nov 29, 2018 | 2.460 | 2.600 | 2.382 | 2.590 | 106,390 | +0.13(+5.28%) |
Nov 28, 2018 | 2.280 | 2.480 | 2.280 | 2.460 | 45,575 | +0.17(+7.42%) |
Nov 27, 2018 | 2.270 | 2.400 | 2.236 | 2.290 | 27,375 | +0.00(+0.00%) |
Nov 26, 2018 | 2.350 | 2.460 | 2.290 | 2.290 | 33,443 | -0.06(-2.55%) |
Nov 23, 2018 | 2.250 | 2.360 | 2.250 | 2.350 | 30,400 | +0.09(+3.98%) |
Nov 21, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.06(+2.73%) | |
Nov 20, 2018 | 2.170 | 2.260 | 2.150 | 2.200 | 163,355 | -0.01(-0.45%) |
Nov 19, 2018 | 2.210 | 2.310 | 2.210 | 2.210 | 48,288 | +0.00(+0.00%) |
Nov 16, 2018 | 2.290 | 2.300 | 2.200 | 2.210 | 20,300 | -0.09(-3.91%) |
Nov 15, 2018 | 2.200 | 2.320 | 2.200 | 2.300 | 18,041 | +0.09(+4.07%) |
Nov 14, 2018 | 2.220 | 2.240 | 2.200 | 2.210 | 23,334 | -0.01(-0.45%) |
Nov 13, 2018 | 2.200 | 2.290 | 2.200 | 2.220 | 6,517 | +0.02(+0.91%) |
Nov 12, 2018 | 2.310 | 2.310 | 2.200 | 2.200 | 1,768 | -0.13(-5.58%) |
Nov 09, 2018 | 2.280 | 2.350 | 2.220 | 2.330 | 30,700 | +0.06(+2.64%) |
Nov 08, 2018 | 2.160 | 2.290 | 1.910 | 2.270 | 159,723 | +0.03(+1.34%) |
Nov 07, 2018 | 2.180 | 2.260 | 2.180 | 2.240 | 21,542 | +0.08(+3.70%) |
Nov 06, 2018 | 2.330 | 2.444 | 2.080 | 2.160 | 18,826 | -0.11(-4.85%) |
Nov 05, 2018 | 2.110 | 2.320 | 1.990 | 2.270 | 1,530,844 | +0.17(+8.10%) |
Nov 02, 2018 | 2.120 | 2.290 | 2.100 | 2.100 | 12,400 | +0.00(+0.00%) |