Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.670 | 3.710 | 3.420 | 3.490 | 243,461 | -0.17(-4.64%) |
Feb 27, 2019 | 3.710 | 3.710 | 3.620 | 3.660 | 139,728 | -0.10(-2.66%) |
Feb 26, 2019 | 3.950 | 3.950 | 3.750 | 3.760 | 202,345 | +0.01(+0.27%) |
Feb 25, 2019 | 3.850 | 3.850 | 3.640 | 3.750 | 201,254 | -0.09(-2.34%) |
Feb 22, 2019 | 3.830 | 3.900 | 3.790 | 3.840 | 96,300 | +0.00(+0.00%) |
Feb 21, 2019 | 3.950 | 3.950 | 3.730 | 3.840 | 309,680 | -0.07(-1.79%) |
Feb 20, 2019 | 3.900 | 4.000 | 3.700 | 3.910 | 525,805 | +0.04(+1.03%) |
Feb 19, 2019 | 3.800 | 3.890 | 3.680 | 3.870 | 200,203 | +0.09(+2.38%) |
Feb 15, 2019 | 3.610 | 3.820 | 3.600 | 3.780 | 471,400 | +0.20(+5.59%) |
Feb 14, 2019 | 3.770 | 3.780 | 3.500 | 3.580 | 236,843 | -0.06(-1.65%) |
Feb 13, 2019 | 3.530 | 3.650 | 3.530 | 3.640 | 88,478 | +0.10(+2.82%) |
Feb 12, 2019 | 3.550 | 3.640 | 3.470 | 3.540 | 189,047 | +0.01(+0.28%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.490 | 3.530 | 67,395 | +0.05(+1.44%) |
Feb 08, 2019 | 3.570 | 3.590 | 3.480 | 3.480 | 119,500 | -0.06(-1.69%) |
Feb 07, 2019 | 3.600 | 3.700 | 3.410 | 3.540 | 274,998 | -0.06(-1.67%) |
Feb 06, 2019 | 3.500 | 3.600 | 3.460 | 3.600 | 171,819 | +0.10(+2.86%) |
Feb 05, 2019 | 3.400 | 3.540 | 3.380 | 3.500 | 245,207 | +0.10(+2.94%) |
Feb 04, 2019 | 3.350 | 3.440 | 3.346 | 3.400 | 86,073 | +0.03(+0.89%) |
Feb 01, 2019 | 3.340 | 3.400 | 3.330 | 3.370 | 100,300 | +0.04(+1.20%) |
Jan 31, 2019 | 3.290 | 3.390 | 3.220 | 3.330 | 140,013 | +0.08(+2.46%) |
Jan 30, 2019 | 3.290 | 3.310 | 3.210 | 3.250 | 75,566 | +0.01(+0.31%) |
Jan 29, 2019 | 3.320 | 3.330 | 3.230 | 3.240 | 88,456 | -0.06(-1.82%) |
Jan 28, 2019 | 3.360 | 3.440 | 3.280 | 3.300 | 87,538 | -0.08(-2.37%) |
Jan 25, 2019 | 3.420 | 3.480 | 3.360 | 3.380 | 128,000 | -0.07(-2.03%) |
Jan 24, 2019 | 3.450 | 3.600 | 3.420 | 3.450 | 137,596 | -0.02(-0.58%) |
Jan 23, 2019 | 3.280 | 3.500 | 3.280 | 3.470 | 212,138 | +0.27(+8.44%) |
Jan 22, 2019 | 3.340 | 3.370 | 3.150 | 3.200 | 268,614 | -0.14(-4.19%) |
Jan 18, 2019 | 3.380 | 3.470 | 3.270 | 3.340 | 145,000 | -0.02(-0.60%) |
Jan 17, 2019 | 3.300 | 3.470 | 3.260 | 3.360 | 305,116 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.470 | 3.300 | 3.360 | 214,652 | -0.06(-1.75%) |
Jan 15, 2019 | 3.470 | 3.500 | 3.320 | 3.420 | 150,082 | -0.02(-0.58%) |
Jan 14, 2019 | 3.480 | 3.550 | 3.440 | 3.440 | 142,456 | -0.01(-0.29%) |
Jan 11, 2019 | 3.450 | 3.520 | 3.410 | 3.450 | 64,900 | -0.02(-0.58%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.450 | 3.470 | 154,186 | -0.10(-2.80%) |
Jan 09, 2019 | 3.510 | 3.670 | 3.510 | 3.570 | 161,276 | +0.08(+2.29%) |
Jan 08, 2019 | 3.430 | 3.530 | 3.400 | 3.490 | 162,962 | +0.08(+2.35%) |
Jan 07, 2019 | 3.480 | 3.524 | 3.350 | 3.410 | 174,319 | +0.02(+0.59%) |
Jan 04, 2019 | 3.270 | 3.590 | 3.270 | 3.390 | 404,300 | +0.16(+4.95%) |
Jan 03, 2019 | 3.400 | 3.400 | 3.210 | 3.230 | 124,009 | -0.18(-5.28%) |
Jan 02, 2019 | 3.310 | 3.430 | 3.300 | 3.410 | 125,878 | -0.02(-0.58%) |
Dec 31, 2018 | 3.430 | 3.470 | 3.210 | 3.430 | 192,700 | +0.03(+0.88%) |
Dec 28, 2018 | 3.710 | 3.750 | 3.260 | 3.400 | 446,600 | -0.31(-8.36%) |
Dec 27, 2018 | 3.290 | 3.720 | 3.120 | 3.710 | 316,546 | +0.39(+11.75%) |
Dec 26, 2018 | 3.170 | 3.350 | 3.160 | 3.320 | 303,557 | +0.09(+2.79%) |
Dec 24, 2018 | 3.520 | 3.630 | 3.060 | 3.230 | 690,000 | -0.31(-8.76%) |
Dec 21, 2018 | 3.150 | 3.700 | 2.990 | 3.540 | 1,859,200 | +0.73(+25.98%) |
Dec 20, 2018 | 2.830 | 2.980 | 2.810 | 2.810 | 140,762 | -0.05(-1.75%) |
Dec 19, 2018 | 2.950 | 2.990 | 2.830 | 2.860 | 130,984 | -0.07(-2.39%) |
Dec 18, 2018 | 2.900 | 2.980 | 2.850 | 2.930 | 147,502 | +0.06(+2.09%) |
Dec 17, 2018 | 2.880 | 3.040 | 2.860 | 2.870 | 176,073 | -0.15(-4.97%) |
Dec 14, 2018 | 2.990 | 3.180 | 2.960 | 3.020 | 122,600 | -0.01(-0.33%) |
Dec 13, 2018 | 3.090 | 3.185 | 2.920 | 3.030 | 167,917 | -0.04(-1.30%) |
Dec 12, 2018 | 2.870 | 3.100 | 2.870 | 3.070 | 157,174 | +0.27(+9.64%) |
Dec 11, 2018 | 2.870 | 3.080 | 2.790 | 2.800 | 255,532 | -0.05(-1.75%) |
Dec 10, 2018 | 3.150 | 3.180 | 2.840 | 2.850 | 411,514 | -0.32(-10.09%) |
Dec 07, 2018 | 3.230 | 3.295 | 3.160 | 3.170 | 65,300 | -0.06(-1.86%) |
Dec 06, 2018 | 3.290 | 3.320 | 3.200 | 3.230 | 109,042 | -0.08(-2.42%) |
Dec 04, 2018 | 3.470 | 3.490 | 3.310 | 3.310 | 108,000 | -0.19(-5.43%) |