Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.192 | 2.322 | 2.166 | 2.288 | 302,124 | +0.09(+3.95%) |
Mar 28, 2019 | 2.201 | 2.209 | 2.157 | 2.201 | 260,417 | +0.02(+0.80%) |
Mar 27, 2019 | 2.192 | 2.296 | 2.175 | 2.183 | 94,778 | -0.03(-1.18%) |
Mar 26, 2019 | 2.288 | 2.366 | 2.192 | 2.209 | 118,769 | -0.05(-2.31%) |
Mar 25, 2019 | 2.383 | 2.383 | 2.218 | 2.262 | 134,761 | -0.10(-4.41%) |
Mar 22, 2019 | 2.392 | 2.427 | 2.332 | 2.366 | 97,259 | -0.04(-1.80%) |
Mar 21, 2019 | 2.470 | 2.488 | 2.392 | 2.409 | 52,356 | -0.03(-1.42%) |
Mar 20, 2019 | 2.436 | 2.523 | 2.392 | 2.444 | 112,348 | +0.02(+0.72%) |
Mar 19, 2019 | 2.488 | 2.488 | 2.392 | 2.427 | 61,336 | -0.02(-0.71%) |
Mar 18, 2019 | 2.514 | 2.514 | 2.428 | 2.444 | 92,423 | -0.07(-2.77%) |
Mar 15, 2019 | 2.575 | 2.575 | 2.470 | 2.514 | 108,295 | -0.03(-1.37%) |
Mar 14, 2019 | 2.592 | 2.657 | 2.531 | 2.549 | 43,049 | -0.04(-1.51%) |
Mar 13, 2019 | 2.610 | 2.610 | 2.557 | 2.588 | 104,228 | -0.00(-0.17%) |
Mar 12, 2019 | 2.636 | 2.636 | 2.566 | 2.592 | 50,700 | -0.05(-1.97%) |
Mar 11, 2019 | 2.653 | 2.662 | 2.583 | 2.644 | 50,401 | +0.00(+0.00%) |
Mar 08, 2019 | 2.549 | 2.662 | 2.505 | 2.644 | 68,748 | +0.10(+3.75%) |
Mar 07, 2019 | 2.731 | 2.731 | 2.531 | 2.549 | 75,378 | -0.03(-1.01%) |
Mar 06, 2019 | 2.653 | 2.679 | 2.557 | 2.575 | 76,963 | -0.05(-1.99%) |
Mar 05, 2019 | 2.683 | 2.683 | 2.583 | 2.627 | 102,841 | -0.07(-2.58%) |
Mar 04, 2019 | 2.810 | 2.810 | 2.670 | 2.696 | 56,997 | -0.08(-2.82%) |
Mar 01, 2019 | 2.897 | 2.914 | 2.749 | 2.775 | 54,147 | -0.15(-5.06%) |
Feb 28, 2019 | 3.018 | 3.018 | 2.905 | 2.923 | 41,278 | -0.10(-3.17%) |
Feb 27, 2019 | 2.949 | 3.018 | 2.931 | 3.018 | 20,844 | +0.03(+1.17%) |
Feb 26, 2019 | 3.018 | 3.027 | 2.957 | 2.984 | 31,904 | -0.03(-0.87%) |
Feb 25, 2019 | 2.949 | 3.044 | 2.923 | 3.010 | 66,267 | +0.09(+2.98%) |
Feb 22, 2019 | 2.897 | 2.975 | 2.897 | 2.923 | 57,596 | +0.10(+3.38%) |
Feb 21, 2019 | 2.862 | 2.936 | 2.827 | 2.827 | 44,732 | -0.02(-0.61%) |
Feb 20, 2019 | 2.888 | 2.888 | 2.792 | 2.844 | 86,942 | -0.05(-1.80%) |
Feb 19, 2019 | 2.749 | 2.897 | 2.696 | 2.897 | 268,748 | +0.17(+6.39%) |
Feb 15, 2019 | 2.740 | 2.783 | 2.723 | 2.723 | 60,011 | -0.02(-0.63%) |
Feb 14, 2019 | 2.775 | 2.792 | 2.740 | 2.740 | 30,747 | -0.02(-0.63%) |
Feb 13, 2019 | 2.827 | 2.847 | 2.740 | 2.757 | 24,602 | -0.01(-0.31%) |
Feb 12, 2019 | 2.818 | 2.862 | 2.757 | 2.766 | 30,520 | +0.00(+0.00%) |
Feb 11, 2019 | 2.783 | 2.829 | 2.740 | 2.766 | 49,240 | -0.03(-0.93%) |
Feb 08, 2019 | 2.818 | 2.853 | 2.740 | 2.792 | 48,629 | -0.03(-0.93%) |
Feb 07, 2019 | 2.775 | 2.849 | 2.775 | 2.818 | 35,825 | -0.02(-0.61%) |
Feb 06, 2019 | 2.723 | 2.918 | 2.723 | 2.836 | 62,765 | +0.11(+4.15%) |
Feb 05, 2019 | 2.783 | 2.810 | 2.723 | 2.723 | 72,368 | -0.06(-2.19%) |
Feb 04, 2019 | 2.766 | 2.831 | 2.723 | 2.783 | 33,624 | +0.00(+0.00%) |
Feb 01, 2019 | 2.836 | 2.888 | 2.783 | 2.783 | 78,175 | -0.02(-0.62%) |
Jan 31, 2019 | 2.732 | 2.852 | 2.715 | 2.801 | 45,177 | +0.09(+3.15%) |
Jan 30, 2019 | 2.784 | 2.809 | 2.707 | 2.715 | 53,518 | -0.04(-1.55%) |
Jan 29, 2019 | 2.827 | 2.827 | 2.707 | 2.758 | 70,277 | -0.01(-0.31%) |
Jan 28, 2019 | 2.767 | 2.869 | 2.741 | 2.767 | 48,428 | -0.08(-2.71%) |
Jan 25, 2019 | 2.818 | 2.869 | 2.741 | 2.844 | 107,525 | +0.03(+0.91%) |
Jan 24, 2019 | 2.732 | 2.818 | 2.732 | 2.818 | 60,158 | +0.09(+3.13%) |
Jan 23, 2019 | 2.955 | 2.981 | 2.655 | 2.732 | 162,781 | -0.49(-15.16%) |
Jan 22, 2019 | 3.135 | 3.281 | 3.101 | 3.221 | 37,447 | +0.09(+2.73%) |
Jan 18, 2019 | 3.203 | 3.233 | 3.101 | 3.135 | 52,537 | -0.03(-1.08%) |
Jan 17, 2019 | 3.126 | 3.221 | 3.084 | 3.169 | 22,022 | -0.01(-0.27%) |
Jan 16, 2019 | 3.203 | 3.255 | 3.135 | 3.178 | 21,773 | -0.02(-0.54%) |
Jan 15, 2019 | 3.015 | 3.229 | 2.998 | 3.195 | 50,284 | +0.19(+6.27%) |
Jan 14, 2019 | 3.032 | 3.126 | 2.981 | 3.006 | 17,100 | -0.02(-0.57%) |
Jan 11, 2019 | 3.178 | 3.323 | 3.024 | 3.024 | 62,810 | -0.19(-5.87%) |
Jan 10, 2019 | 3.238 | 3.293 | 3.212 | 3.212 | 14,154 | -0.04(-1.32%) |
Jan 09, 2019 | 3.246 | 3.332 | 3.212 | 3.255 | 39,781 | +0.03(+0.80%) |
Jan 08, 2019 | 3.272 | 3.383 | 3.186 | 3.229 | 24,428 | -0.08(-2.33%) |
Jan 07, 2019 | 3.118 | 3.306 | 3.002 | 3.306 | 40,760 | +0.21(+6.63%) |
Jan 04, 2019 | 3.246 | 3.246 | 3.058 | 3.101 | 74,018 | +0.08(+2.55%) |
Jan 03, 2019 | 3.135 | 3.135 | 2.981 | 3.024 | 82,244 | -0.12(-3.81%) |