Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.325 | 3.400 | 2.986 | 3.030 | 2,839,947 | -0.25(-7.62%) |
Feb 27, 2019 | 3.290 | 3.353 | 3.200 | 3.280 | 1,760,512 | +0.02(+0.61%) |
Feb 26, 2019 | 3.510 | 3.510 | 3.157 | 3.260 | 2,908,050 | +0.06(+2.03%) |
Feb 25, 2019 | 3.105 | 3.300 | 3.098 | 3.195 | 1,364,348 | +0.10(+3.40%) |
Feb 22, 2019 | 3.051 | 3.091 | 3.010 | 3.090 | 894,100 | +0.07(+2.32%) |
Feb 21, 2019 | 3.093 | 3.119 | 2.995 | 3.020 | 759,008 | -0.03(-0.98%) |
Feb 20, 2019 | 2.970 | 3.085 | 2.950 | 3.050 | 1,165,881 | +0.11(+3.74%) |
Feb 19, 2019 | 2.890 | 2.960 | 2.865 | 2.940 | 1,165,057 | +0.07(+2.45%) |
Feb 15, 2019 | 2.839 | 2.890 | 2.770 | 2.870 | 951,100 | +0.04(+1.41%) |
Feb 14, 2019 | 2.924 | 2.960 | 2.770 | 2.830 | 1,209,910 | -0.11(-3.73%) |
Feb 13, 2019 | 2.854 | 2.956 | 2.845 | 2.940 | 1,102,873 | +0.07(+2.43%) |
Feb 12, 2019 | 2.789 | 2.930 | 2.730 | 2.870 | 1,429,518 | +0.06(+1.95%) |
Feb 11, 2019 | 3.022 | 3.070 | 2.726 | 2.815 | 2,576,475 | -0.19(-6.17%) |
Feb 08, 2019 | 3.095 | 3.128 | 2.994 | 3.000 | 743,000 | -0.06(-1.96%) |
Feb 07, 2019 | 3.030 | 3.100 | 2.988 | 3.060 | 924,562 | +0.03(+0.99%) |
Feb 06, 2019 | 3.168 | 3.240 | 3.018 | 3.030 | 1,338,706 | -0.17(-5.31%) |
Feb 05, 2019 | 3.260 | 3.360 | 3.116 | 3.200 | 1,184,965 | -0.07(-2.05%) |
Feb 04, 2019 | 3.390 | 3.530 | 3.267 | 3.267 | 1,859,972 | -0.05(-1.60%) |
Feb 01, 2019 | 3.370 | 3.490 | 3.240 | 3.320 | 2,498,100 | -0.22(-6.21%) |
Jan 31, 2019 | 3.600 | 3.680 | 3.506 | 3.540 | 842,955 | -0.08(-2.31%) |
Jan 30, 2019 | 3.589 | 3.840 | 3.441 | 3.624 | 1,801,087 | +0.04(+1.22%) |
Jan 29, 2019 | 3.600 | 3.710 | 3.360 | 3.580 | 1,080,322 | -0.04(-1.10%) |
Jan 28, 2019 | 3.296 | 3.630 | 3.234 | 3.619 | 1,520,113 | +0.20(+5.83%) |
Jan 25, 2019 | 3.208 | 3.484 | 3.130 | 3.420 | 973,000 | +0.24(+7.55%) |
Jan 24, 2019 | 3.040 | 3.190 | 3.010 | 3.180 | 618,178 | +0.14(+4.61%) |
Jan 23, 2019 | 3.053 | 3.130 | 2.999 | 3.040 | 607,463 | -0.00(-0.15%) |
Jan 22, 2019 | 3.097 | 3.142 | 3.030 | 3.045 | 503,418 | -0.05(-1.75%) |
Jan 18, 2019 | 3.186 | 3.220 | 3.080 | 3.099 | 507,400 | +0.01(+0.29%) |
Jan 17, 2019 | 3.190 | 3.260 | 3.040 | 3.090 | 989,856 | +0.02(+0.80%) |
Jan 16, 2019 | 3.060 | 3.150 | 3.021 | 3.066 | 595,455 | -0.00(-0.15%) |
Jan 15, 2019 | 3.227 | 3.300 | 3.046 | 3.070 | 906,775 | -0.18(-5.54%) |
Jan 14, 2019 | 3.347 | 3.390 | 3.160 | 3.250 | 800,265 | -0.05(-1.51%) |
Jan 11, 2019 | 3.250 | 3.390 | 3.185 | 3.300 | 982,900 | +0.11(+3.38%) |
Jan 10, 2019 | 3.085 | 3.244 | 3.010 | 3.192 | 1,105,453 | +0.05(+1.66%) |
Jan 09, 2019 | 3.213 | 3.340 | 3.054 | 3.140 | 1,826,212 | -0.23(-6.82%) |
Jan 08, 2019 | 3.275 | 3.540 | 3.266 | 3.370 | 1,477,618 | -0.03(-0.97%) |
Jan 07, 2019 | 3.523 | 3.643 | 3.342 | 3.403 | 866,850 | -0.07(-1.93%) |
Jan 04, 2019 | 3.451 | 3.580 | 3.380 | 3.470 | 765,700 | +0.07(+2.06%) |
Jan 03, 2019 | 3.332 | 3.521 | 3.189 | 3.400 | 1,186,066 | +0.10(+2.90%) |
Jan 02, 2019 | 2.895 | 3.320 | 2.830 | 3.304 | 1,676,423 | +0.48(+17.17%) |
Dec 31, 2018 | 2.885 | 2.950 | 2.753 | 2.820 | 1,120,700 | +0.01(+0.48%) |
Dec 28, 2018 | 2.748 | 2.830 | 2.531 | 2.807 | 1,211,400 | +0.12(+4.57%) |
Dec 27, 2018 | 2.714 | 2.770 | 2.650 | 2.684 | 761,148 | -0.02(-0.59%) |
Dec 26, 2018 | 2.540 | 2.700 | 2.540 | 2.700 | 730,371 | +0.05(+1.89%) |
Dec 24, 2018 | 2.651 | 2.820 | 2.550 | 2.650 | 608,000 | -0.12(-4.19%) |
Dec 21, 2018 | 2.833 | 3.120 | 2.570 | 2.766 | 1,040,000 | -0.06(-2.28%) |
Dec 20, 2018 | 2.930 | 2.970 | 2.768 | 2.830 | 1,027,676 | -0.07(-2.40%) |
Dec 19, 2018 | 3.000 | 3.073 | 2.850 | 2.900 | 640,617 | -0.08(-2.68%) |
Dec 18, 2018 | 2.950 | 3.111 | 2.900 | 2.980 | 647,219 | +0.02(+0.68%) |
Dec 17, 2018 | 3.116 | 3.150 | 2.870 | 2.960 | 970,625 | -0.15(-4.94%) |
Dec 14, 2018 | 3.050 | 3.201 | 2.940 | 3.114 | 679,500 | -0.04(-1.14%) |
Dec 13, 2018 | 3.430 | 3.470 | 3.020 | 3.150 | 1,010,012 | -0.26(-7.64%) |
Dec 12, 2018 | 3.583 | 3.610 | 3.400 | 3.410 | 893,144 | -0.11(-3.12%) |
Dec 11, 2018 | 3.267 | 3.540 | 3.258 | 3.520 | 1,555,182 | +0.27(+8.31%) |
Dec 10, 2018 | 2.992 | 3.296 | 2.992 | 3.250 | 1,050,103 | +0.20(+6.47%) |
Dec 07, 2018 | 3.342 | 3.400 | 2.696 | 3.053 | 2,226,300 | -0.02(-0.60%) |
Dec 06, 2018 | 2.750 | 3.150 | 2.541 | 3.071 | 2,755,855 | -0.08(-2.51%) |
Dec 04, 2018 | 3.264 | 3.300 | 3.134 | 3.150 | 1,072,400 | -0.16(-4.83%) |