Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.550 | 2.640 | 2.520 | 2.610 | 4,708,200 | +0.08(+3.16%) |
Mar 28, 2019 | 2.460 | 2.530 | 2.430 | 2.530 | 3,388,630 | +0.07(+2.85%) |
Mar 27, 2019 | 2.570 | 2.590 | 2.460 | 2.460 | 3,821,377 | -0.11(-4.28%) |
Mar 26, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,899,606 | +0.05(+1.98%) |
Mar 25, 2019 | 2.520 | 2.570 | 2.480 | 2.520 | 3,365,786 | -0.01(-0.40%) |
Mar 22, 2019 | 2.640 | 2.725 | 2.520 | 2.530 | 5,428,700 | -0.19(-6.99%) |
Mar 21, 2019 | 2.630 | 2.720 | 2.560 | 2.720 | 10,788,987 | +0.26(+10.57%) |
Mar 20, 2019 | 2.480 | 2.530 | 2.410 | 2.460 | 4,245,089 | -0.05(-1.99%) |
Mar 19, 2019 | 2.550 | 2.580 | 2.490 | 2.510 | 4,551,071 | -0.01(-0.40%) |
Mar 18, 2019 | 2.520 | 2.550 | 2.450 | 2.520 | 3,980,659 | +0.01(+0.40%) |
Mar 15, 2019 | 2.480 | 2.550 | 2.465 | 2.510 | 10,127,800 | +0.09(+3.72%) |
Mar 14, 2019 | 2.530 | 2.570 | 2.400 | 2.420 | 5,609,516 | -0.13(-5.10%) |
Mar 13, 2019 | 2.540 | 2.590 | 2.500 | 2.550 | 3,965,878 | +0.01(+0.39%) |
Mar 12, 2019 | 2.550 | 2.570 | 2.500 | 2.540 | 3,042,794 | -0.03(-1.17%) |
Mar 11, 2019 | 2.480 | 2.570 | 2.440 | 2.570 | 5,219,275 | +0.10(+4.05%) |
Mar 08, 2019 | 2.530 | 2.530 | 2.430 | 2.470 | 5,550,300 | -0.07(-2.76%) |
Mar 07, 2019 | 2.560 | 2.600 | 2.500 | 2.540 | 6,273,122 | -0.02(-0.78%) |
Mar 06, 2019 | 2.650 | 2.670 | 2.540 | 2.560 | 5,215,177 | -0.09(-3.40%) |
Mar 05, 2019 | 2.690 | 2.720 | 2.630 | 2.650 | 4,902,346 | -0.02(-0.75%) |
Mar 04, 2019 | 2.790 | 2.800 | 2.600 | 2.670 | 5,756,083 | -0.07(-2.55%) |
Mar 01, 2019 | 2.560 | 2.780 | 2.540 | 2.740 | 6,378,300 | +0.20(+7.87%) |
Feb 28, 2019 | 2.660 | 2.670 | 2.470 | 2.540 | 12,096,534 | -0.24(-8.63%) |
Feb 27, 2019 | 2.840 | 2.860 | 2.720 | 2.780 | 5,834,284 | -0.05(-1.77%) |
Feb 26, 2019 | 2.840 | 2.880 | 2.810 | 2.830 | 5,438,936 | -0.01(-0.35%) |
Feb 25, 2019 | 2.840 | 2.860 | 2.750 | 2.840 | 8,210,229 | +0.03(+1.07%) |
Feb 22, 2019 | 2.740 | 2.810 | 2.720 | 2.810 | 3,192,000 | +0.07(+2.55%) |
Feb 21, 2019 | 2.750 | 2.810 | 2.730 | 2.740 | 3,819,803 | -0.01(-0.36%) |
Feb 20, 2019 | 2.840 | 2.870 | 2.720 | 2.750 | 6,586,212 | -0.07(-2.48%) |
Feb 19, 2019 | 2.840 | 2.880 | 2.790 | 2.820 | 3,735,238 | -0.04(-1.40%) |
Feb 15, 2019 | 2.800 | 2.860 | 2.760 | 2.860 | 7,670,100 | +0.07(+2.51%) |
Feb 14, 2019 | 2.750 | 2.820 | 2.710 | 2.790 | 3,787,615 | +0.02(+0.72%) |
Feb 13, 2019 | 2.830 | 2.840 | 2.760 | 2.770 | 2,727,562 | -0.06(-2.12%) |
Feb 12, 2019 | 2.750 | 2.850 | 2.740 | 2.830 | 5,736,326 | +0.09(+3.28%) |
Feb 11, 2019 | 2.750 | 2.770 | 2.670 | 2.740 | 4,961,055 | +0.05(+1.86%) |
Feb 08, 2019 | 2.730 | 2.770 | 2.630 | 2.690 | 5,237,300 | -0.07(-2.54%) |
Feb 07, 2019 | 2.810 | 2.870 | 2.680 | 2.760 | 8,705,224 | -0.07(-2.47%) |
Feb 06, 2019 | 2.960 | 2.960 | 2.820 | 2.830 | 7,458,852 | -0.14(-4.71%) |
Feb 05, 2019 | 2.900 | 2.990 | 2.800 | 2.970 | 33,441,744 | -0.55(-15.62%) |
Feb 04, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 2,681,863 | -0.07(-1.95%) |
Feb 01, 2019 | 3.580 | 3.750 | 3.310 | 3.590 | 5,258,800 | -0.09(-2.45%) |
Jan 31, 2019 | 3.720 | 3.820 | 3.630 | 3.680 | 3,877,772 | -0.04(-1.08%) |
Jan 30, 2019 | 3.580 | 3.720 | 3.560 | 3.720 | 3,635,953 | +0.17(+4.79%) |
Jan 29, 2019 | 3.490 | 3.560 | 3.350 | 3.550 | 3,157,643 | +0.08(+2.31%) |
Jan 28, 2019 | 3.760 | 3.780 | 3.470 | 3.470 | 4,456,309 | -0.34(-8.92%) |
Jan 25, 2019 | 3.740 | 3.870 | 3.640 | 3.810 | 3,637,700 | +0.12(+3.25%) |
Jan 24, 2019 | 3.630 | 3.760 | 3.620 | 3.690 | 2,818,449 | +0.06(+1.65%) |
Jan 23, 2019 | 3.690 | 3.720 | 3.530 | 3.630 | 3,103,831 | -0.05(-1.36%) |
Jan 22, 2019 | 3.760 | 3.800 | 3.650 | 3.680 | 3,298,403 | -0.12(-3.16%) |
Jan 18, 2019 | 3.720 | 3.830 | 3.720 | 3.800 | 2,678,700 | +0.08(+2.15%) |
Jan 17, 2019 | 3.710 | 3.770 | 3.630 | 3.720 | 3,978,211 | -0.01(-0.27%) |
Jan 16, 2019 | 3.790 | 3.890 | 3.700 | 3.730 | 2,921,224 | -0.05(-1.32%) |
Jan 15, 2019 | 3.710 | 3.800 | 3.670 | 3.780 | 2,618,029 | +0.08(+2.16%) |
Jan 14, 2019 | 3.780 | 3.850 | 3.690 | 3.700 | 4,261,258 | -0.13(-3.39%) |
Jan 11, 2019 | 3.760 | 3.935 | 3.690 | 3.830 | 3,849,600 | +0.08(+2.13%) |
Jan 10, 2019 | 3.640 | 3.770 | 3.560 | 3.750 | 2,841,215 | +0.10(+2.74%) |
Jan 09, 2019 | 3.640 | 3.730 | 3.590 | 3.650 | 3,139,773 | +0.03(+0.83%) |
Jan 08, 2019 | 3.670 | 3.710 | 3.530 | 3.620 | 5,132,796 | -0.05(-1.36%) |
Jan 07, 2019 | 3.530 | 3.730 | 3.380 | 3.670 | 7,031,065 | +0.13(+3.67%) |
Jan 04, 2019 | 3.350 | 3.540 | 3.280 | 3.540 | 5,461,400 | +0.26(+7.93%) |
Jan 03, 2019 | 3.290 | 3.350 | 3.170 | 3.280 | 6,191,798 | -0.01(-0.30%) |