Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.630 | 2.630 | 2.540 | 2.560 | 132,324 | -0.06(-2.29%) |
Feb 27, 2019 | 2.640 | 2.640 | 2.600 | 2.620 | 92,593 | -0.04(-1.50%) |
Feb 26, 2019 | 2.700 | 2.700 | 2.640 | 2.660 | 148,701 | -0.03(-1.12%) |
Feb 25, 2019 | 2.690 | 2.730 | 2.670 | 2.690 | 128,906 | +0.01(+0.37%) |
Feb 22, 2019 | 2.640 | 2.700 | 2.600 | 2.680 | 194,176 | +0.06(+2.29%) |
Feb 21, 2019 | 2.660 | 2.660 | 2.610 | 2.620 | 123,431 | -0.04(-1.50%) |
Feb 20, 2019 | 2.620 | 2.730 | 2.600 | 2.660 | 365,852 | +0.06(+2.31%) |
Feb 19, 2019 | 2.580 | 2.640 | 2.490 | 2.600 | 339,530 | +0.08(+3.17%) |
Feb 15, 2019 | 2.520 | 2.520 | 2.520 | 0 | +0.06(+2.44%) | |
Feb 14, 2019 | 2.440 | 2.490 | 2.430 | 2.460 | 194,470 | +0.03(+1.23%) |
Feb 13, 2019 | 2.430 | 2.460 | 2.360 | 2.430 | 3,590,919 | +0.02(+0.83%) |
Feb 12, 2019 | 2.420 | 2.430 | 2.400 | 2.410 | 87,587 | -0.01(-0.41%) |
Feb 11, 2019 | 2.420 | 2.440 | 2.400 | 2.420 | 106,898 | -0.01(-0.41%) |
Feb 08, 2019 | 2.460 | 2.460 | 2.430 | 2.430 | 132,569 | -0.02(-0.82%) |
Feb 07, 2019 | 2.490 | 2.510 | 2.450 | 2.450 | 188,915 | -0.04(-1.61%) |
Feb 06, 2019 | 2.480 | 2.520 | 2.480 | 2.490 | 171,527 | +0.00(+0.00%) |
Feb 05, 2019 | 2.510 | 2.520 | 2.460 | 2.490 | 194,321 | -0.01(-0.40%) |
Feb 04, 2019 | 2.580 | 2.580 | 2.500 | 2.500 | 109,389 | -0.07(-2.72%) |
Feb 01, 2019 | 2.560 | 2.590 | 2.560 | 2.570 | 345,466 | +0.02(+0.78%) |
Jan 31, 2019 | 2.540 | 2.570 | 2.530 | 2.550 | 196,975 | +0.02(+0.79%) |
Jan 30, 2019 | 2.540 | 2.550 | 2.500 | 2.530 | 157,712 | +0.00(+0.00%) |
Jan 29, 2019 | 2.520 | 2.550 | 2.500 | 2.530 | 222,509 | +0.04(+1.61%) |
Jan 28, 2019 | 2.510 | 2.510 | 2.450 | 2.490 | 142,869 | -0.01(-0.40%) |
Jan 25, 2019 | 2.460 | 2.500 | 2.450 | 2.500 | 161,793 | +0.04(+1.63%) |
Jan 24, 2019 | 2.520 | 2.520 | 2.420 | 2.460 | 147,564 | -0.06(-2.38%) |
Jan 23, 2019 | 2.480 | 2.530 | 2.440 | 2.520 | 100,637 | +0.07(+2.86%) |
Jan 22, 2019 | 2.560 | 2.560 | 2.450 | 2.450 | 196,543 | +0.00(+0.00%) |
Jan 21, 2019 | 2.520 | 2.540 | 2.450 | 2.450 | 120,409 | -0.05(-2.00%) |
Jan 18, 2019 | 2.540 | 2.550 | 2.490 | 2.500 | 226,488 | -0.02(-0.79%) |
Jan 17, 2019 | 2.520 | 2.560 | 2.490 | 2.520 | 78,952 | +0.01(+0.40%) |
Jan 16, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 106,172 | -0.04(-1.57%) |
Jan 15, 2019 | 2.580 | 2.580 | 2.540 | 2.550 | 64,819 | -0.03(-1.16%) |
Jan 14, 2019 | 2.610 | 2.610 | 2.570 | 2.580 | 113,695 | -0.01(-0.39%) |
Jan 11, 2019 | 2.580 | 2.610 | 2.550 | 2.590 | 292,154 | +0.03(+1.17%) |
Jan 10, 2019 | 2.560 | 2.580 | 2.540 | 2.560 | 92,114 | +0.02(+0.79%) |
Jan 09, 2019 | 2.530 | 2.580 | 2.510 | 2.540 | 262,673 | +0.03(+1.20%) |
Jan 08, 2019 | 2.580 | 2.590 | 2.510 | 2.510 | 205,017 | -0.05(-1.95%) |
Jan 07, 2019 | 2.570 | 2.590 | 2.540 | 2.560 | 93,855 | +0.01(+0.39%) |
Jan 04, 2019 | 2.520 | 2.590 | 2.510 | 2.550 | 173,236 | +0.05(+2.00%) |
Jan 03, 2019 | 2.590 | 2.590 | 2.420 | 2.500 | 189,796 | +0.01(+0.40%) |
Jan 02, 2019 | 2.560 | 2.580 | 2.490 | 2.490 | 265,187 | -0.08(-3.11%) |
Dec 31, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.02(+0.78%) | |
Dec 28, 2018 | 2.470 | 2.590 | 2.460 | 2.550 | 147,867 | +0.09(+3.66%) |
Dec 27, 2018 | 2.470 | 2.510 | 2.450 | 2.460 | 151,886 | +0.03(+1.23%) |
Dec 24, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.05(-2.02%) | |
Dec 21, 2018 | 2.480 | 2.530 | 2.450 | 2.480 | 549,814 | -0.02(-0.80%) |
Dec 20, 2018 | 2.540 | 2.540 | 2.480 | 2.500 | 437,912 | -0.05(-1.96%) |
Dec 19, 2018 | 2.530 | 2.590 | 2.510 | 2.550 | 420,488 | +0.02(+0.79%) |
Dec 18, 2018 | 2.500 | 2.530 | 2.480 | 2.530 | 375,817 | +0.01(+0.40%) |
Dec 17, 2018 | 2.550 | 2.570 | 2.520 | 2.520 | 455,142 | -0.05(-1.95%) |
Dec 14, 2018 | 2.560 | 2.590 | 2.530 | 2.570 | 384,514 | +0.00(+0.00%) |
Dec 13, 2018 | 2.630 | 2.630 | 2.550 | 2.570 | 231,723 | -0.04(-1.53%) |
Dec 12, 2018 | 2.640 | 2.650 | 2.590 | 2.610 | 168,188 | -0.01(-0.38%) |
Dec 11, 2018 | 2.690 | 2.700 | 2.600 | 2.620 | 117,992 | -0.02(-0.76%) |
Dec 10, 2018 | 2.770 | 2.790 | 2.610 | 2.640 | 225,907 | -0.09(-3.30%) |
Dec 07, 2018 | 2.720 | 2.790 | 2.710 | 2.730 | 155,641 | +0.01(+0.37%) |
Dec 06, 2018 | 2.750 | 2.770 | 2.690 | 2.720 | 268,900 | +0.05(+1.87%) |
Dec 05, 2018 | 2.800 | 2.800 | 2.630 | 2.670 | 94,447 | -0.12(-4.30%) |
Dec 04, 2018 | 2.850 | 2.880 | 2.780 | 2.790 | 455,383 | -0.01(-0.36%) |