Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.950 | 2.958 | 2.834 | 2.850 | 173,233 | -0.11(-3.72%) |
Feb 27, 2019 | 2.890 | 2.990 | 2.831 | 2.960 | 212,864 | +0.06(+2.07%) |
Feb 26, 2019 | 3.050 | 3.147 | 2.870 | 2.900 | 235,352 | -0.16(-5.23%) |
Feb 25, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 156,533 | -0.04(-1.29%) |
Feb 22, 2019 | 3.150 | 3.150 | 3.050 | 3.100 | 68,800 | +0.00(+0.00%) |
Feb 21, 2019 | 3.110 | 3.140 | 3.070 | 3.100 | 202,468 | -0.04(-1.27%) |
Feb 20, 2019 | 3.170 | 3.280 | 3.070 | 3.140 | 230,381 | -0.03(-0.95%) |
Feb 19, 2019 | 3.130 | 3.190 | 3.080 | 3.170 | 136,445 | +0.02(+0.63%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.080 | 3.150 | 134,200 | +0.05(+1.61%) |
Feb 14, 2019 | 3.110 | 3.174 | 3.080 | 3.100 | 153,184 | +0.00(+0.00%) |
Feb 13, 2019 | 3.100 | 3.170 | 3.070 | 3.100 | 228,128 | +0.00(+0.00%) |
Feb 12, 2019 | 3.200 | 3.200 | 3.100 | 3.100 | 135,162 | -0.04(-1.27%) |
Feb 11, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 193,671 | -0.07(-2.18%) |
Feb 08, 2019 | 3.280 | 3.370 | 3.170 | 3.210 | 201,500 | -0.07(-2.13%) |
Feb 07, 2019 | 3.200 | 3.295 | 3.200 | 3.280 | 90,394 | +0.05(+1.55%) |
Feb 06, 2019 | 3.430 | 3.470 | 3.210 | 3.230 | 234,429 | -0.21(-6.10%) |
Feb 05, 2019 | 3.140 | 3.606 | 3.140 | 3.440 | 376,730 | +0.28(+8.86%) |
Feb 04, 2019 | 3.070 | 3.180 | 3.020 | 3.160 | 115,168 | +0.04(+1.28%) |
Feb 01, 2019 | 3.190 | 3.260 | 3.080 | 3.120 | 115,600 | -0.09(-2.80%) |
Jan 31, 2019 | 3.270 | 3.400 | 3.190 | 3.210 | 90,053 | -0.07(-2.13%) |
Jan 30, 2019 | 3.230 | 3.390 | 3.210 | 3.280 | 92,915 | +0.08(+2.50%) |
Jan 29, 2019 | 3.120 | 3.220 | 3.100 | 3.200 | 82,103 | +0.10(+3.23%) |
Jan 28, 2019 | 3.150 | 3.200 | 3.040 | 3.100 | 88,988 | -0.07(-2.21%) |
Jan 25, 2019 | 2.810 | 3.200 | 2.790 | 3.170 | 260,500 | +0.38(+13.62%) |
Jan 24, 2019 | 2.900 | 2.920 | 2.775 | 2.790 | 226,293 | -0.18(-6.06%) |
Jan 23, 2019 | 3.030 | 3.065 | 2.920 | 2.970 | 234,782 | -0.06(-1.98%) |
Jan 22, 2019 | 3.170 | 3.170 | 3.000 | 3.030 | 163,754 | -0.15(-4.72%) |
Jan 18, 2019 | 3.270 | 3.400 | 3.130 | 3.180 | 221,300 | -0.07(-2.15%) |
Jan 17, 2019 | 3.280 | 3.380 | 3.156 | 3.250 | 117,140 | -0.06(-1.81%) |
Jan 16, 2019 | 3.520 | 3.520 | 3.250 | 3.310 | 253,475 | -0.21(-5.97%) |
Jan 15, 2019 | 3.380 | 3.650 | 3.338 | 3.520 | 174,757 | +0.19(+5.71%) |
Jan 14, 2019 | 3.210 | 3.460 | 3.200 | 3.330 | 175,410 | +0.03(+0.91%) |
Jan 11, 2019 | 3.450 | 3.450 | 3.170 | 3.300 | 299,400 | -0.16(-4.62%) |
Jan 10, 2019 | 3.710 | 3.730 | 3.400 | 3.460 | 395,623 | -0.29(-7.73%) |
Jan 09, 2019 | 3.370 | 3.750 | 3.370 | 3.750 | 451,140 | +0.41(+12.28%) |
Jan 08, 2019 | 3.240 | 3.400 | 3.098 | 3.340 | 398,628 | +0.12(+3.73%) |
Jan 07, 2019 | 2.710 | 3.280 | 2.650 | 3.220 | 708,439 | +0.54(+20.15%) |
Jan 04, 2019 | 2.450 | 2.700 | 2.410 | 2.680 | 333,100 | +0.27(+11.20%) |
Jan 03, 2019 | 2.420 | 2.568 | 2.350 | 2.410 | 229,973 | +0.00(+0.00%) |
Jan 02, 2019 | 2.190 | 2.550 | 2.120 | 2.410 | 259,812 | +0.20(+9.05%) |
Dec 31, 2018 | 2.190 | 2.250 | 2.020 | 2.210 | 472,600 | +0.06(+2.79%) |
Dec 28, 2018 | 2.190 | 2.380 | 2.100 | 2.150 | 587,000 | -0.00(-0.23%) |
Dec 27, 2018 | 2.130 | 2.267 | 2.080 | 2.155 | 521,323 | +0.05(+2.62%) |
Dec 26, 2018 | 2.020 | 2.140 | 2.020 | 2.100 | 532,368 | +0.08(+3.96%) |
Dec 24, 2018 | 2.010 | 2.090 | 1.990 | 2.020 | 335,400 | -0.05(-2.42%) |
Dec 21, 2018 | 2.220 | 2.300 | 2.060 | 2.070 | 670,800 | -0.16(-7.17%) |
Dec 20, 2018 | 2.370 | 2.465 | 2.200 | 2.230 | 454,017 | -0.17(-7.08%) |
Dec 19, 2018 | 2.270 | 2.550 | 2.260 | 2.400 | 518,917 | +0.14(+6.19%) |
Dec 18, 2018 | 2.400 | 2.490 | 2.250 | 2.260 | 424,875 | -0.14(-5.83%) |
Dec 17, 2018 | 2.660 | 2.670 | 2.340 | 2.400 | 663,039 | -0.26(-9.77%) |
Dec 14, 2018 | 2.860 | 2.910 | 2.500 | 2.660 | 772,700 | -0.20(-6.99%) |
Dec 13, 2018 | 3.040 | 3.086 | 2.850 | 2.860 | 372,263 | -0.19(-6.23%) |
Dec 12, 2018 | 3.110 | 3.370 | 3.040 | 3.050 | 237,103 | -0.06(-1.93%) |
Dec 11, 2018 | 3.090 | 3.150 | 3.025 | 3.110 | 268,427 | +0.06(+1.97%) |
Dec 10, 2018 | 3.110 | 3.150 | 2.960 | 3.050 | 208,716 | -0.12(-3.79%) |
Dec 07, 2018 | 3.050 | 3.300 | 3.050 | 3.170 | 358,900 | +0.18(+6.02%) |
Dec 06, 2018 | 3.050 | 3.081 | 2.870 | 2.990 | 526,500 | -0.09(-2.92%) |
Dec 04, 2018 | 3.200 | 3.350 | 3.050 | 3.080 | 336,500 | -0.08(-2.53%) |