Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.860 | 2.950 | 2.770 | 2.900 | 45,894 | +0.02(+0.69%) |
Feb 27, 2019 | 2.850 | 2.900 | 2.805 | 2.880 | 33,589 | +0.07(+2.49%) |
Feb 26, 2019 | 2.730 | 2.850 | 2.683 | 2.810 | 72,219 | +0.11(+4.07%) |
Feb 25, 2019 | 2.780 | 2.850 | 2.660 | 2.700 | 138,158 | -0.05(-1.82%) |
Feb 22, 2019 | 2.580 | 2.750 | 2.580 | 2.750 | 61,900 | +0.16(+6.18%) |
Feb 21, 2019 | 2.500 | 2.655 | 2.500 | 2.590 | 163,363 | +0.04(+1.57%) |
Feb 20, 2019 | 2.580 | 2.616 | 2.520 | 2.550 | 54,573 | +0.02(+0.79%) |
Feb 19, 2019 | 2.540 | 2.595 | 2.470 | 2.530 | 36,394 | +0.00(+0.00%) |
Feb 15, 2019 | 2.490 | 2.620 | 2.480 | 2.530 | 123,200 | +0.06(+2.43%) |
Feb 14, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 204,031 | -0.08(-3.14%) |
Feb 13, 2019 | 2.620 | 2.700 | 2.550 | 2.550 | 59,414 | -0.05(-1.92%) |
Feb 12, 2019 | 2.670 | 2.830 | 2.520 | 2.600 | 92,004 | -0.08(-2.99%) |
Feb 11, 2019 | 2.740 | 2.810 | 2.440 | 2.680 | 21,094 | -0.06(-2.19%) |
Feb 08, 2019 | 2.780 | 2.820 | 2.620 | 2.740 | 45,400 | -0.05(-1.79%) |
Feb 07, 2019 | 2.850 | 2.850 | 2.440 | 2.790 | 158,018 | -0.08(-2.79%) |
Feb 06, 2019 | 2.800 | 2.870 | 2.670 | 2.870 | 85,034 | +0.05(+1.77%) |
Feb 05, 2019 | 2.810 | 2.940 | 2.770 | 2.820 | 54,968 | +0.01(+0.36%) |
Feb 04, 2019 | 2.830 | 2.860 | 2.750 | 2.810 | 77,737 | -0.03(-1.06%) |
Feb 01, 2019 | 2.950 | 3.050 | 2.770 | 2.840 | 96,200 | -0.06(-2.07%) |
Jan 31, 2019 | 2.820 | 2.990 | 2.820 | 2.900 | 98,700 | +0.05(+1.75%) |
Jan 30, 2019 | 2.820 | 2.930 | 2.810 | 2.850 | 50,905 | +0.02(+0.71%) |
Jan 29, 2019 | 2.842 | 2.918 | 2.780 | 2.830 | 23,164 | +0.01(+0.35%) |
Jan 28, 2019 | 2.930 | 2.950 | 2.780 | 2.820 | 37,635 | -0.08(-2.76%) |
Jan 25, 2019 | 2.900 | 2.980 | 2.890 | 2.900 | 36,600 | -0.01(-0.34%) |
Jan 24, 2019 | 2.960 | 2.960 | 2.860 | 2.910 | 22,769 | +0.01(+0.34%) |
Jan 23, 2019 | 2.985 | 3.009 | 2.900 | 2.900 | 7,803 | -0.05(-1.69%) |
Jan 22, 2019 | 2.950 | 3.040 | 2.810 | 2.950 | 125,058 | +0.01(+0.34%) |
Jan 18, 2019 | 2.980 | 3.020 | 2.920 | 2.940 | 51,900 | -0.07(-2.33%) |
Jan 17, 2019 | 2.990 | 3.070 | 2.990 | 3.010 | 22,064 | -0.02(-0.66%) |
Jan 16, 2019 | 3.060 | 3.179 | 2.980 | 3.030 | 26,012 | -0.02(-0.66%) |
Jan 15, 2019 | 2.980 | 3.120 | 2.834 | 3.050 | 91,964 | +0.05(+1.67%) |
Jan 14, 2019 | 2.950 | 3.040 | 2.780 | 3.000 | 105,156 | +0.03(+1.01%) |
Jan 11, 2019 | 2.960 | 3.020 | 2.900 | 2.970 | 26,300 | +0.00(+0.00%) |
Jan 10, 2019 | 2.980 | 3.040 | 2.825 | 2.970 | 39,098 | -0.05(-1.66%) |
Jan 09, 2019 | 3.030 | 3.110 | 2.800 | 3.020 | 85,631 | +0.01(+0.33%) |
Jan 08, 2019 | 3.290 | 3.290 | 2.890 | 3.010 | 115,580 | -0.26(-7.95%) |
Jan 07, 2019 | 3.000 | 3.300 | 2.850 | 3.270 | 85,428 | +0.21(+6.86%) |
Jan 04, 2019 | 2.710 | 3.140 | 2.600 | 3.060 | 115,400 | +0.37(+13.75%) |
Jan 03, 2019 | 2.690 | 3.177 | 2.610 | 2.690 | 77,688 | -0.01(-0.37%) |
Jan 02, 2019 | 2.290 | 3.080 | 2.290 | 2.700 | 188,945 | +0.35(+14.89%) |
Dec 31, 2018 | 2.390 | 2.650 | 2.110 | 2.350 | 110,100 | -0.06(-2.49%) |
Dec 28, 2018 | 2.140 | 2.550 | 2.030 | 2.410 | 160,200 | +0.26(+12.09%) |
Dec 27, 2018 | 2.050 | 2.310 | 2.050 | 2.150 | 175,624 | +0.00(+0.00%) |
Dec 26, 2018 | 2.180 | 2.400 | 1.940 | 2.150 | 190,569 | -0.04(-1.83%) |
Dec 24, 2018 | 2.130 | 2.240 | 2.090 | 2.190 | 52,400 | +0.09(+4.29%) |
Dec 21, 2018 | 2.300 | 2.300 | 2.000 | 2.100 | 523,900 | -0.20(-8.70%) |
Dec 20, 2018 | 2.170 | 2.430 | 2.170 | 2.300 | 262,989 | -0.06(-2.54%) |
Dec 19, 2018 | 2.530 | 2.600 | 2.330 | 2.360 | 324,588 | -0.19(-7.45%) |
Dec 18, 2018 | 2.750 | 2.760 | 2.530 | 2.550 | 200,298 | -0.20(-7.27%) |
Dec 17, 2018 | 2.780 | 3.050 | 2.700 | 2.750 | 142,111 | -0.03(-1.08%) |
Dec 14, 2018 | 2.930 | 2.980 | 2.750 | 2.780 | 492,800 | -0.20(-6.71%) |
Dec 13, 2018 | 2.980 | 3.030 | 2.933 | 2.980 | 35,012 | -0.02(-0.67%) |
Dec 12, 2018 | 3.030 | 3.050 | 2.910 | 3.000 | 99,816 | +0.00(+0.00%) |
Dec 11, 2018 | 3.110 | 3.180 | 2.960 | 3.000 | 34,438 | -0.08(-2.60%) |
Dec 10, 2018 | 3.340 | 3.440 | 3.040 | 3.080 | 84,761 | -0.25(-7.51%) |
Dec 07, 2018 | 3.530 | 3.680 | 3.230 | 3.330 | 81,900 | -0.20(-5.67%) |
Dec 06, 2018 | 3.700 | 3.700 | 3.410 | 3.530 | 126,265 | -0.13(-3.55%) |
Dec 04, 2018 | 3.630 | 3.840 | 3.365 | 3.660 | 124,200 | +0.04(+1.10%) |