Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.820 | 2.830 | 2.770 | 2.770 | 8,200 | -0.05(-1.77%) |
Mar 28, 2019 | 2.830 | 3.090 | 2.810 | 2.820 | 5,142 | -0.01(-0.35%) |
Mar 27, 2019 | 2.780 | 2.830 | 2.770 | 2.830 | 1,725 | +0.05(+1.80%) |
Mar 26, 2019 | 2.790 | 2.790 | 2.755 | 2.780 | 3,497 | +0.01(+0.36%) |
Mar 25, 2019 | 2.770 | 2.790 | 2.710 | 2.770 | 3,714 | -0.02(-0.72%) |
Mar 22, 2019 | 2.740 | 2.790 | 2.635 | 2.790 | 49,700 | +0.03(+1.09%) |
Mar 21, 2019 | 2.790 | 2.800 | 2.760 | 2.760 | 6,523 | -0.04(-1.43%) |
Mar 20, 2019 | 2.720 | 2.820 | 2.670 | 2.800 | 13,605 | +0.07(+2.56%) |
Mar 19, 2019 | 2.750 | 2.840 | 2.660 | 2.730 | 27,019 | -0.02(-0.73%) |
Mar 18, 2019 | 2.940 | 2.940 | 2.710 | 2.750 | 17,579 | -0.18(-6.14%) |
Mar 15, 2019 | 2.960 | 3.070 | 2.930 | 2.930 | 299,600 | -0.03(-1.01%) |
Mar 14, 2019 | 2.970 | 2.985 | 2.950 | 2.960 | 56,595 | +0.01(+0.34%) |
Mar 13, 2019 | 2.990 | 3.100 | 2.850 | 2.950 | 64,726 | -0.08(-2.64%) |
Mar 12, 2019 | 2.800 | 3.290 | 2.770 | 3.030 | 138,975 | +0.24(+8.60%) |
Mar 11, 2019 | 2.390 | 2.870 | 2.390 | 2.790 | 141,017 | +0.36(+14.81%) |
Mar 08, 2019 | 2.380 | 2.470 | 2.280 | 2.430 | 425,000 | +0.12(+5.42%) |
Mar 07, 2019 | 2.580 | 2.580 | 2.271 | 2.305 | 110,303 | -0.29(-11.35%) |
Mar 06, 2019 | 2.900 | 2.910 | 2.570 | 2.600 | 119,448 | -0.16(-5.80%) |
Mar 05, 2019 | 2.790 | 2.940 | 2.610 | 2.760 | 67,782 | -0.11(-3.83%) |
Mar 04, 2019 | 2.830 | 2.930 | 2.600 | 2.870 | 48,820 | +0.08(+2.87%) |
Mar 01, 2019 | 3.000 | 3.070 | 2.770 | 2.790 | 29,900 | -0.20(-6.69%) |
Feb 28, 2019 | 3.043 | 3.050 | 2.935 | 2.990 | 50,122 | -0.09(-2.92%) |
Feb 27, 2019 | 3.130 | 3.152 | 3.040 | 3.080 | 20,269 | -0.06(-1.91%) |
Feb 26, 2019 | 3.180 | 3.420 | 3.110 | 3.140 | 38,358 | -0.09(-2.79%) |
Feb 25, 2019 | 3.430 | 3.470 | 3.120 | 3.230 | 42,148 | -0.19(-5.56%) |
Feb 22, 2019 | 3.540 | 3.540 | 3.300 | 3.420 | 23,800 | -0.14(-3.93%) |
Feb 21, 2019 | 3.320 | 3.600 | 3.310 | 3.560 | 33,571 | +0.06(+1.71%) |
Feb 20, 2019 | 3.350 | 3.610 | 3.350 | 3.500 | 27,070 | +0.09(+2.64%) |
Feb 19, 2019 | 3.430 | 3.640 | 3.210 | 3.410 | 12,224 | +0.00(+0.00%) |
Feb 15, 2019 | 3.340 | 3.690 | 3.300 | 3.410 | 30,600 | +0.11(+3.33%) |
Feb 14, 2019 | 3.040 | 3.540 | 3.040 | 3.300 | 32,117 | +0.25(+8.20%) |
Feb 13, 2019 | 2.550 | 3.105 | 2.530 | 3.050 | 77,239 | +0.50(+19.61%) |
Feb 12, 2019 | 2.280 | 2.560 | 2.270 | 2.550 | 124,058 | +0.30(+13.33%) |
Feb 11, 2019 | 2.400 | 2.580 | 2.250 | 2.250 | 4,576 | -0.06(-2.60%) |
Feb 08, 2019 | 2.390 | 2.390 | 2.250 | 2.310 | 16,200 | -0.09(-3.75%) |
Feb 07, 2019 | 2.470 | 2.470 | 2.348 | 2.400 | 5,434 | -0.07(-2.83%) |
Feb 06, 2019 | 2.450 | 2.600 | 2.397 | 2.470 | 46,323 | +0.10(+4.22%) |
Feb 05, 2019 | 2.330 | 2.484 | 2.322 | 2.370 | 28,090 | +0.07(+3.04%) |
Feb 04, 2019 | 2.310 | 2.400 | 2.257 | 2.300 | 4,471 | -0.06(-2.54%) |
Feb 01, 2019 | 2.440 | 2.440 | 2.350 | 2.360 | 14,200 | -0.04(-1.67%) |
Jan 31, 2019 | 2.350 | 2.445 | 2.240 | 2.400 | 9,582 | +0.03(+1.27%) |
Jan 30, 2019 | 2.470 | 2.470 | 2.250 | 2.370 | 10,666 | -0.03(-1.25%) |
Jan 29, 2019 | 2.270 | 2.430 | 2.175 | 2.400 | 13,518 | +0.11(+4.80%) |
Jan 28, 2019 | 2.290 | 2.370 | 2.180 | 2.290 | 27,912 | -0.03(-1.29%) |
Jan 25, 2019 | 2.490 | 2.490 | 2.320 | 2.320 | 20,100 | -0.18(-7.20%) |
Jan 24, 2019 | 2.420 | 2.500 | 2.290 | 2.500 | 35,105 | +0.12(+5.04%) |
Jan 23, 2019 | 2.280 | 2.410 | 2.280 | 2.380 | 18,405 | +0.10(+4.39%) |
Jan 22, 2019 | 2.280 | 2.380 | 2.280 | 2.280 | 35,426 | +0.00(+0.00%) |
Jan 18, 2019 | 2.280 | 2.300 | 2.210 | 2.280 | 25,800 | +0.04(+1.79%) |
Jan 17, 2019 | 2.130 | 2.290 | 2.130 | 2.240 | 112,374 | +0.10(+4.43%) |
Jan 16, 2019 | 2.060 | 2.180 | 2.040 | 2.145 | 44,300 | +0.08(+4.13%) |
Jan 15, 2019 | 2.060 | 2.170 | 2.040 | 2.060 | 14,159 | -0.04(-1.90%) |
Jan 14, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 3,576 | -0.08(-3.67%) |
Jan 11, 2019 | 2.170 | 2.200 | 2.070 | 2.180 | 16,800 | -0.01(-0.46%) |
Jan 10, 2019 | 2.200 | 2.200 | 2.090 | 2.190 | 9,537 | -0.01(-0.45%) |
Jan 09, 2019 | 2.150 | 2.200 | 2.080 | 2.200 | 23,297 | +0.04(+1.85%) |
Jan 08, 2019 | 2.140 | 2.280 | 2.067 | 2.160 | 48,769 | +0.04(+1.89%) |
Jan 07, 2019 | 2.070 | 2.120 | 2.010 | 2.120 | 22,993 | +0.05(+2.42%) |
Jan 04, 2019 | 2.000 | 2.220 | 2.000 | 2.070 | 53,800 | +0.09(+4.55%) |
Jan 03, 2019 | 1.850 | 2.029 | 1.850 | 1.980 | 40,533 | +0.12(+6.45%) |