Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.469 | 3.480 | 3.436 | 3.436 | 672,297 | -0.04(-1.03%) |
Feb 27, 2019 | 3.491 | 3.502 | 3.469 | 3.472 | 336,156 | -0.02(-0.55%) |
Feb 26, 2019 | 3.590 | 3.590 | 3.480 | 3.491 | 949,311 | -0.10(-2.91%) |
Feb 25, 2019 | 3.634 | 3.656 | 3.475 | 3.596 | 1,161,774 | -0.04(-1.06%) |
Feb 22, 2019 | 3.530 | 3.656 | 3.524 | 3.634 | 1,548,564 | +0.10(+2.96%) |
Feb 21, 2019 | 3.486 | 3.541 | 3.480 | 3.530 | 739,767 | +0.05(+1.42%) |
Feb 20, 2019 | 3.425 | 3.497 | 3.420 | 3.480 | 494,585 | +0.04(+1.28%) |
Feb 19, 2019 | 3.436 | 3.441 | 3.403 | 3.436 | 566,282 | +0.01(+0.16%) |
Feb 15, 2019 | 3.425 | 3.436 | 3.419 | 3.430 | 299,107 | +0.01(+0.16%) |
Feb 14, 2019 | 3.408 | 3.425 | 3.397 | 3.425 | 377,052 | +0.02(+0.48%) |
Feb 13, 2019 | 3.441 | 3.441 | 3.403 | 3.408 | 346,602 | +0.00(+0.00%) |
Feb 12, 2019 | 3.408 | 3.430 | 3.398 | 3.408 | 494,351 | +0.01(+0.16%) |
Feb 11, 2019 | 3.408 | 3.419 | 3.392 | 3.403 | 243,526 | +0.00(+0.00%) |
Feb 08, 2019 | 3.419 | 3.419 | 3.337 | 3.403 | 284,215 | -0.02(-0.64%) |
Feb 07, 2019 | 3.425 | 3.436 | 3.381 | 3.425 | 298,095 | -0.01(-0.16%) |
Feb 06, 2019 | 3.469 | 3.469 | 3.419 | 3.430 | 362,457 | -0.02(-0.64%) |
Feb 05, 2019 | 3.436 | 3.458 | 3.419 | 3.453 | 394,423 | +0.03(+0.97%) |
Feb 04, 2019 | 3.397 | 3.436 | 3.375 | 3.419 | 552,223 | +0.02(+0.65%) |
Feb 01, 2019 | 3.392 | 3.403 | 3.364 | 3.397 | 519,215 | +0.00(+0.00%) |
Jan 31, 2019 | 3.364 | 3.403 | 3.348 | 3.397 | 566,547 | +0.03(+0.98%) |
Jan 30, 2019 | 3.331 | 3.403 | 3.331 | 3.364 | 550,689 | +0.03(+0.99%) |
Jan 29, 2019 | 3.320 | 3.348 | 3.320 | 3.331 | 368,422 | +0.02(+0.50%) |
Jan 28, 2019 | 3.326 | 3.337 | 3.315 | 3.315 | 440,995 | -0.02(-0.50%) |
Jan 25, 2019 | 3.359 | 3.370 | 3.315 | 3.331 | 617,827 | -0.02(-0.49%) |
Jan 24, 2019 | 3.353 | 3.386 | 3.348 | 3.348 | 302,132 | -0.01(-0.16%) |
Jan 23, 2019 | 3.364 | 3.381 | 3.348 | 3.353 | 366,452 | -0.01(-0.16%) |
Jan 22, 2019 | 3.381 | 3.414 | 3.342 | 3.359 | 572,060 | -0.02(-0.65%) |
Jan 18, 2019 | 3.419 | 3.441 | 3.370 | 3.381 | 467,638 | -0.03(-0.97%) |
Jan 17, 2019 | 3.353 | 3.430 | 3.342 | 3.414 | 1,007,535 | +0.03(+0.98%) |
Jan 16, 2019 | 3.337 | 3.392 | 3.320 | 3.381 | 704,875 | -0.01(-0.32%) |
Jan 15, 2019 | 3.342 | 3.408 | 3.326 | 3.392 | 797,084 | +0.06(+1.65%) |
Jan 14, 2019 | 3.326 | 3.364 | 3.315 | 3.337 | 534,459 | +0.01(+0.33%) |
Jan 11, 2019 | 3.348 | 3.359 | 3.320 | 3.326 | 365,030 | -0.03(-0.82%) |
Jan 10, 2019 | 3.337 | 3.381 | 3.320 | 3.353 | 572,188 | +0.01(+0.16%) |
Jan 09, 2019 | 3.287 | 3.359 | 3.243 | 3.348 | 1,550,615 | +0.07(+2.18%) |
Jan 08, 2019 | 3.177 | 3.282 | 3.155 | 3.276 | 1,279,135 | +0.13(+4.02%) |
Jan 07, 2019 | 3.117 | 3.161 | 3.078 | 3.150 | 574,085 | +0.07(+2.14%) |
Jan 04, 2019 | 3.012 | 3.100 | 3.012 | 3.084 | 504,686 | +0.10(+3.51%) |
Jan 03, 2019 | 3.012 | 3.040 | 2.973 | 2.979 | 380,474 | -0.04(-1.28%) |
Jan 02, 2019 | 2.918 | 3.045 | 2.896 | 3.018 | 587,737 | +0.10(+3.59%) |
Dec 31, 2018 | 2.990 | 3.018 | 2.896 | 2.913 | 1,237,290 | -0.10(-3.47%) |
Dec 28, 2018 | 2.913 | 3.023 | 2.913 | 3.018 | 1,506,431 | +0.12(+3.98%) |
Dec 27, 2018 | 2.858 | 2.932 | 2.836 | 2.902 | 1,292,395 | +0.02(+0.57%) |
Dec 26, 2018 | 2.869 | 2.907 | 2.844 | 2.885 | 1,040,320 | +0.01(+0.38%) |
Dec 24, 2018 | 2.808 | 2.918 | 2.792 | 2.874 | 796,892 | +0.05(+1.75%) |
Dec 21, 2018 | 2.836 | 2.885 | 2.786 | 2.825 | 2,134,974 | -0.01(-0.19%) |
Dec 20, 2018 | 2.924 | 2.962 | 2.825 | 2.830 | 1,033,079 | -0.12(-4.10%) |
Dec 19, 2018 | 2.858 | 2.995 | 2.841 | 2.951 | 1,245,395 | +0.07(+2.49%) |
Dec 18, 2018 | 2.940 | 3.001 | 2.836 | 2.880 | 1,747,726 | -0.06(-2.06%) |
Dec 17, 2018 | 3.067 | 3.067 | 2.918 | 2.940 | 1,393,588 | -0.09(-2.91%) |
Dec 14, 2018 | 3.050 | 3.071 | 3.013 | 3.029 | 838,164 | -0.04(-1.22%) |
Dec 13, 2018 | 3.055 | 3.098 | 3.034 | 3.066 | 747,110 | +0.03(+0.88%) |
Dec 12, 2018 | 3.055 | 3.082 | 3.039 | 3.039 | 609,547 | -0.01(-0.35%) |
Dec 11, 2018 | 3.130 | 3.130 | 3.039 | 3.050 | 685,621 | -0.05(-1.55%) |
Dec 10, 2018 | 3.092 | 3.103 | 3.050 | 3.098 | 579,445 | +0.02(+0.52%) |
Dec 07, 2018 | 3.092 | 3.108 | 3.076 | 3.082 | 571,279 | +0.00(+0.00%) |
Dec 06, 2018 | 3.098 | 3.100 | 3.039 | 3.082 | 572,348 | -0.02(-0.69%) |
Dec 04, 2018 | 3.130 | 3.162 | 3.092 | 3.103 | 861,420 | -0.04(-1.19%) |