Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.830 | 2.880 | 2.770 | 2.770 | 180,383 | -0.11(-3.82%) |
Feb 27, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 435,715 | -0.13(-4.32%) |
Feb 26, 2019 | 3.080 | 3.240 | 3.010 | 3.010 | 125,643 | -0.12(-3.83%) |
Feb 25, 2019 | 3.275 | 3.290 | 3.010 | 3.130 | 197,760 | -0.16(-4.86%) |
Feb 22, 2019 | 3.370 | 3.380 | 3.180 | 3.290 | 104,600 | -0.06(-1.79%) |
Feb 21, 2019 | 3.385 | 3.420 | 3.340 | 3.350 | 49,018 | -0.03(-0.89%) |
Feb 20, 2019 | 3.450 | 3.490 | 3.360 | 3.380 | 78,453 | -0.07(-2.03%) |
Feb 19, 2019 | 3.470 | 3.620 | 3.410 | 3.450 | 121,999 | -0.01(-0.29%) |
Feb 15, 2019 | 3.370 | 3.530 | 3.350 | 3.460 | 146,200 | +0.11(+3.28%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.270 | 3.350 | 56,702 | +0.00(+0.00%) |
Feb 13, 2019 | 3.350 | 3.500 | 3.290 | 3.350 | 71,077 | +0.05(+1.52%) |
Feb 12, 2019 | 3.410 | 3.530 | 3.270 | 3.300 | 100,684 | -0.09(-2.73%) |
Feb 11, 2019 | 3.260 | 3.530 | 3.250 | 3.393 | 129,149 | +0.15(+4.71%) |
Feb 08, 2019 | 3.250 | 3.280 | 3.160 | 3.240 | 41,000 | -0.02(-0.61%) |
Feb 07, 2019 | 3.190 | 3.305 | 3.135 | 3.260 | 87,399 | +0.08(+2.52%) |
Feb 06, 2019 | 3.176 | 3.250 | 3.010 | 3.180 | 105,727 | +0.02(+0.63%) |
Feb 05, 2019 | 3.265 | 3.328 | 3.150 | 3.160 | 76,790 | -0.07(-2.17%) |
Feb 04, 2019 | 3.050 | 3.380 | 3.010 | 3.230 | 172,199 | +0.21(+6.95%) |
Feb 01, 2019 | 2.940 | 3.060 | 2.750 | 3.020 | 187,700 | +0.03(+1.00%) |
Jan 31, 2019 | 2.960 | 3.040 | 2.960 | 2.990 | 67,191 | -0.01(-0.33%) |
Jan 30, 2019 | 3.100 | 3.100 | 2.960 | 3.000 | 89,891 | -0.04(-1.32%) |
Jan 29, 2019 | 3.035 | 3.100 | 3.000 | 3.040 | 43,489 | +0.00(+0.00%) |
Jan 28, 2019 | 3.110 | 3.110 | 3.010 | 3.040 | 62,642 | -0.06(-1.94%) |
Jan 25, 2019 | 3.120 | 3.120 | 2.980 | 3.100 | 43,800 | +0.04(+1.31%) |
Jan 24, 2019 | 3.025 | 3.130 | 2.950 | 3.060 | 82,473 | -0.06(-1.92%) |
Jan 23, 2019 | 3.200 | 3.240 | 2.930 | 3.120 | 106,038 | -0.05(-1.58%) |
Jan 22, 2019 | 3.020 | 3.180 | 2.990 | 3.170 | 179,274 | +0.21(+7.09%) |
Jan 18, 2019 | 2.830 | 2.970 | 2.760 | 2.960 | 75,600 | +0.17(+6.09%) |
Jan 17, 2019 | 2.700 | 2.830 | 2.640 | 2.790 | 32,351 | +0.09(+3.35%) |
Jan 16, 2019 | 2.850 | 2.850 | 2.600 | 2.700 | 79,539 | -0.02(-0.75%) |
Jan 15, 2019 | 2.700 | 2.830 | 2.650 | 2.720 | 35,267 | +0.00(+0.00%) |
Jan 14, 2019 | 2.690 | 2.720 | 2.610 | 2.720 | 58,746 | +0.05(+1.68%) |
Jan 11, 2019 | 2.690 | 2.780 | 2.600 | 2.675 | 67,600 | -0.10(-3.78%) |
Jan 10, 2019 | 2.850 | 2.950 | 2.743 | 2.780 | 74,660 | -0.02(-0.64%) |
Jan 09, 2019 | 2.900 | 2.940 | 2.750 | 2.798 | 82,599 | -0.09(-3.18%) |
Jan 08, 2019 | 2.775 | 2.900 | 2.640 | 2.890 | 94,324 | +0.24(+9.06%) |
Jan 07, 2019 | 2.670 | 2.760 | 2.590 | 2.650 | 51,515 | +0.04(+1.53%) |
Jan 04, 2019 | 2.580 | 2.799 | 2.580 | 2.610 | 110,700 | +0.09(+3.57%) |
Jan 03, 2019 | 2.450 | 2.900 | 2.380 | 2.520 | 218,345 | +0.15(+6.33%) |
Jan 02, 2019 | 2.235 | 2.400 | 2.180 | 2.370 | 125,350 | +0.12(+5.33%) |
Dec 31, 2018 | 2.180 | 2.320 | 2.049 | 2.250 | 179,100 | +0.10(+4.65%) |
Dec 28, 2018 | 2.250 | 2.250 | 2.130 | 2.150 | 96,500 | -0.04(-1.65%) |
Dec 27, 2018 | 2.240 | 2.300 | 2.170 | 2.186 | 39,053 | -0.06(-2.84%) |
Dec 26, 2018 | 2.235 | 2.340 | 2.135 | 2.250 | 114,107 | -0.05(-2.17%) |
Dec 24, 2018 | 2.185 | 2.315 | 2.126 | 2.300 | 198,000 | +0.07(+3.14%) |
Dec 21, 2018 | 2.220 | 2.390 | 2.220 | 2.230 | 76,300 | -0.09(-3.88%) |
Dec 20, 2018 | 2.500 | 2.525 | 2.130 | 2.320 | 167,736 | -0.22(-8.66%) |
Dec 19, 2018 | 2.480 | 2.540 | 2.330 | 2.540 | 99,534 | +0.04(+1.60%) |
Dec 18, 2018 | 2.655 | 2.670 | 2.260 | 2.500 | 148,123 | -0.17(-6.37%) |
Dec 17, 2018 | 2.890 | 2.890 | 2.650 | 2.670 | 92,384 | -0.22(-7.61%) |
Dec 14, 2018 | 2.800 | 2.960 | 2.775 | 2.890 | 47,500 | +0.09(+3.21%) |
Dec 13, 2018 | 2.950 | 3.020 | 2.710 | 2.800 | 53,859 | -0.21(-6.98%) |
Dec 12, 2018 | 2.980 | 3.010 | 2.760 | 3.010 | 62,410 | +0.03(+1.01%) |
Dec 11, 2018 | 3.020 | 3.020 | 2.830 | 2.980 | 47,574 | +0.06(+1.88%) |
Dec 10, 2018 | 2.880 | 3.070 | 2.850 | 2.925 | 81,873 | +0.03(+1.21%) |
Dec 07, 2018 | 2.845 | 2.970 | 2.800 | 2.890 | 96,500 | +0.04(+1.40%) |
Dec 06, 2018 | 2.750 | 2.850 | 2.560 | 2.850 | 153,118 | -0.03(-1.04%) |
Dec 04, 2018 | 3.000 | 3.000 | 2.820 | 2.880 | 146,700 | -0.12(-4.00%) |