Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.000 | 3.290 | 3.000 | 3.110 | 33,900 | +0.12(+4.01%) |
Mar 28, 2019 | 2.880 | 2.990 | 2.880 | 2.990 | 68,495 | +0.11(+3.64%) |
Mar 27, 2019 | 3.000 | 3.090 | 2.840 | 2.885 | 14,184 | -0.08(-2.53%) |
Mar 26, 2019 | 3.015 | 3.134 | 2.920 | 2.960 | 45,537 | -0.05(-1.66%) |
Mar 25, 2019 | 3.090 | 3.224 | 2.970 | 3.010 | 32,027 | -0.11(-3.53%) |
Mar 22, 2019 | 3.206 | 3.206 | 3.070 | 3.120 | 2,100 | -0.06(-1.89%) |
Mar 21, 2019 | 3.160 | 3.330 | 3.150 | 3.180 | 6,483 | +0.08(+2.58%) |
Mar 20, 2019 | 3.150 | 3.185 | 3.075 | 3.100 | 13,194 | -0.06(-1.90%) |
Mar 19, 2019 | 3.130 | 3.230 | 3.095 | 3.160 | 14,332 | -0.07(-2.17%) |
Mar 18, 2019 | 3.260 | 3.310 | 3.230 | 3.230 | 6,177 | -0.13(-3.87%) |
Mar 15, 2019 | 3.320 | 3.380 | 3.280 | 3.360 | 37,400 | +0.01(+0.30%) |
Mar 14, 2019 | 3.300 | 3.360 | 3.140 | 3.350 | 7,691 | +0.02(+0.60%) |
Mar 13, 2019 | 3.300 | 3.410 | 3.300 | 3.330 | 50,913 | +0.03(+0.91%) |
Mar 12, 2019 | 3.300 | 3.340 | 3.300 | 3.300 | 4,790 | -0.02(-0.60%) |
Mar 11, 2019 | 3.310 | 3.340 | 3.300 | 3.320 | 10,478 | +0.02(+0.61%) |
Mar 08, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 8,900 | -0.01(-0.30%) |
Mar 07, 2019 | 3.290 | 3.390 | 3.290 | 3.310 | 62,578 | +0.01(+0.30%) |
Mar 06, 2019 | 3.260 | 3.340 | 3.116 | 3.300 | 38,551 | +0.00(+0.00%) |
Mar 05, 2019 | 3.310 | 3.370 | 3.300 | 3.300 | 18,476 | -0.01(-0.30%) |
Mar 04, 2019 | 3.320 | 3.370 | 3.150 | 3.310 | 84,902 | +0.01(+0.30%) |
Mar 01, 2019 | 3.310 | 3.350 | 3.300 | 3.300 | 79,800 | -0.01(-0.30%) |
Feb 28, 2019 | 3.350 | 3.350 | 3.290 | 3.310 | 53,673 | -0.03(-0.90%) |
Feb 27, 2019 | 3.250 | 3.410 | 3.250 | 3.340 | 535,503 | +0.09(+2.77%) |
Feb 26, 2019 | 3.070 | 3.280 | 3.065 | 3.250 | 102,100 | +0.13(+4.17%) |
Feb 25, 2019 | 3.040 | 3.150 | 3.010 | 3.120 | 24,615 | +0.01(+0.32%) |
Feb 22, 2019 | 3.140 | 3.190 | 3.040 | 3.110 | 37,100 | -0.05(-1.58%) |
Feb 21, 2019 | 3.180 | 3.210 | 3.130 | 3.160 | 30,802 | +0.01(+0.32%) |
Feb 20, 2019 | 3.040 | 3.260 | 3.040 | 3.150 | 88,418 | -0.15(-4.55%) |
Feb 19, 2019 | 3.320 | 3.320 | 3.200 | 3.300 | 654,676 | +0.00(+0.00%) |
Feb 15, 2019 | 2.930 | 3.320 | 2.930 | 3.300 | 359,400 | +0.38(+13.01%) |
Feb 14, 2019 | 2.890 | 2.940 | 2.859 | 2.920 | 12,404 | -0.01(-0.34%) |
Feb 13, 2019 | 2.860 | 2.940 | 2.860 | 2.930 | 14,527 | +0.01(+0.34%) |
Feb 12, 2019 | 2.900 | 2.940 | 2.880 | 2.920 | 22,795 | -0.02(-0.68%) |
Feb 11, 2019 | 2.977 | 3.010 | 2.870 | 2.940 | 44,231 | +0.00(+0.00%) |
Feb 08, 2019 | 2.890 | 3.010 | 2.860 | 2.940 | 4,400 | +0.05(+1.73%) |
Feb 07, 2019 | 2.870 | 2.958 | 2.650 | 2.890 | 50,810 | +0.08(+2.85%) |
Feb 06, 2019 | 2.530 | 2.900 | 2.530 | 2.810 | 18,881 | +0.00(+0.00%) |
Feb 05, 2019 | 2.740 | 2.940 | 2.740 | 2.810 | 21,756 | +0.10(+3.69%) |
Feb 04, 2019 | 2.600 | 2.750 | 2.600 | 2.710 | 346,369 | +0.10(+3.83%) |
Feb 01, 2019 | 2.390 | 2.690 | 2.390 | 2.610 | 109,100 | -0.03(-1.14%) |
Jan 31, 2019 | 2.810 | 2.810 | 2.400 | 2.640 | 191,952 | -0.18(-6.38%) |
Jan 30, 2019 | 2.810 | 2.900 | 2.650 | 2.820 | 16,891 | -0.05(-1.74%) |
Jan 29, 2019 | 2.900 | 2.980 | 2.870 | 2.870 | 10,320 | -0.05(-1.71%) |
Jan 28, 2019 | 3.000 | 3.035 | 2.900 | 2.920 | 4,338 | -0.09(-2.99%) |
Jan 25, 2019 | 2.950 | 3.085 | 2.950 | 3.010 | 160,100 | +0.03(+1.01%) |
Jan 24, 2019 | 2.910 | 2.980 | 2.910 | 2.980 | 2,138 | +0.08(+2.76%) |
Jan 23, 2019 | 3.050 | 3.150 | 2.900 | 2.900 | 8,751 | -0.13(-4.29%) |
Jan 22, 2019 | 3.020 | 3.100 | 3.020 | 3.030 | 255,083 | +0.03(+1.00%) |
Jan 18, 2019 | 2.990 | 3.050 | 2.970 | 3.000 | 18,300 | +0.03(+1.01%) |
Jan 17, 2019 | 3.025 | 3.025 | 2.940 | 2.970 | 13,370 | +0.01(+0.34%) |
Jan 16, 2019 | 2.980 | 3.010 | 2.940 | 2.960 | 5,418 | +0.00(+0.00%) |
Jan 15, 2019 | 2.980 | 3.015 | 2.870 | 2.960 | 21,062 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 2.980 | 2.800 | 2.970 | 14,333 | +0.17(+6.07%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.680 | 2.800 | 31,900 | +0.10(+3.70%) |
Jan 10, 2019 | 2.680 | 2.710 | 2.680 | 2.700 | 10,556 | +0.02(+0.75%) |
Jan 09, 2019 | 2.690 | 2.720 | 2.670 | 2.680 | 10,603 | +0.00(+0.00%) |
Jan 08, 2019 | 2.630 | 2.700 | 2.600 | 2.680 | 47,220 | +0.04(+1.52%) |
Jan 07, 2019 | 2.550 | 2.640 | 2.537 | 2.640 | 44,010 | +0.22(+8.87%) |
Jan 04, 2019 | 2.420 | 2.440 | 2.340 | 2.425 | 36,500 | +0.02(+0.83%) |
Jan 03, 2019 | 2.420 | 2.450 | 2.380 | 2.405 | 27,555 | -0.02(-0.62%) |