Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.623 | 2.690 | 2.609 | 2.623 | 18,925,220 | +0.05(+1.84%) |
Mar 28, 2019 | 2.528 | 2.588 | 2.494 | 2.575 | 17,997,732 | +0.04(+1.60%) |
Mar 27, 2019 | 2.596 | 2.616 | 2.521 | 2.535 | 24,301,156 | -0.14(-5.06%) |
Mar 26, 2019 | 2.670 | 2.687 | 2.616 | 2.670 | 11,807,545 | +0.05(+1.80%) |
Mar 25, 2019 | 2.602 | 2.663 | 2.596 | 2.623 | 13,956,171 | +0.02(+0.78%) |
Mar 22, 2019 | 2.711 | 2.731 | 2.596 | 2.602 | 13,930,106 | -0.20(-7.23%) |
Mar 21, 2019 | 2.866 | 2.880 | 2.751 | 2.805 | 22,714,866 | -0.04(-1.42%) |
Mar 20, 2019 | 2.832 | 2.900 | 2.802 | 2.846 | 18,092,548 | +0.00(+0.00%) |
Mar 19, 2019 | 2.805 | 2.900 | 2.795 | 2.846 | 26,786,350 | +0.05(+1.94%) |
Mar 18, 2019 | 2.711 | 2.812 | 2.704 | 2.792 | 33,434,686 | +0.10(+3.77%) |
Mar 15, 2019 | 2.616 | 2.711 | 2.609 | 2.690 | 19,328,942 | +0.09(+3.38%) |
Mar 14, 2019 | 2.663 | 2.683 | 2.589 | 2.602 | 18,848,570 | -0.06(-2.28%) |
Mar 13, 2019 | 2.616 | 2.682 | 2.609 | 2.663 | 12,276,726 | +0.04(+1.55%) |
Mar 12, 2019 | 2.636 | 2.657 | 2.623 | 2.623 | 9,651,368 | -0.03(-1.02%) |
Mar 11, 2019 | 2.623 | 2.650 | 2.569 | 2.650 | 21,638,032 | +0.07(+2.62%) |
Mar 08, 2019 | 2.548 | 2.589 | 2.528 | 2.582 | 11,895,223 | -0.01(-0.36%) |
Mar 07, 2019 | 2.618 | 2.632 | 2.558 | 2.592 | 22,917,238 | -0.04(-1.53%) |
Mar 06, 2019 | 2.733 | 2.759 | 2.632 | 2.632 | 12,333,689 | -0.10(-3.69%) |
Mar 05, 2019 | 2.719 | 2.773 | 2.706 | 2.733 | 5,110,425 | +0.01(+0.25%) |
Mar 04, 2019 | 2.659 | 2.726 | 2.652 | 2.726 | 9,638,944 | +0.06(+2.27%) |
Mar 01, 2019 | 2.692 | 2.719 | 2.665 | 2.665 | 7,798,287 | -0.05(-1.98%) |
Feb 28, 2019 | 2.786 | 2.800 | 2.706 | 2.719 | 13,568,278 | -0.09(-3.11%) |
Feb 27, 2019 | 2.773 | 2.806 | 2.759 | 2.806 | 15,189,412 | +0.02(+0.72%) |
Feb 26, 2019 | 2.759 | 2.793 | 2.753 | 2.786 | 11,946,526 | +0.03(+0.97%) |
Feb 25, 2019 | 2.746 | 2.786 | 2.733 | 2.759 | 15,318,372 | +0.04(+1.48%) |
Feb 22, 2019 | 2.746 | 2.753 | 2.686 | 2.719 | 15,501,844 | +0.01(+0.50%) |
Feb 21, 2019 | 2.739 | 2.773 | 2.686 | 2.706 | 39,974,656 | -0.15(-5.40%) |
Feb 20, 2019 | 2.800 | 2.873 | 2.793 | 2.860 | 22,567,860 | +0.05(+1.67%) |
Feb 19, 2019 | 2.786 | 2.860 | 2.786 | 2.813 | 12,223,695 | -0.02(-0.71%) |
Feb 15, 2019 | 2.840 | 2.867 | 2.800 | 2.833 | 17,565,956 | -0.03(-0.94%) |
Feb 14, 2019 | 2.759 | 2.887 | 2.739 | 2.860 | 31,243,922 | +0.07(+2.40%) |
Feb 13, 2019 | 2.813 | 2.853 | 2.780 | 2.793 | 20,472,696 | -0.02(-0.72%) |
Feb 12, 2019 | 2.780 | 2.833 | 2.773 | 2.813 | 14,126,151 | +0.05(+1.95%) |
Feb 11, 2019 | 2.733 | 2.780 | 2.692 | 2.759 | 20,750,028 | +0.03(+0.98%) |
Feb 08, 2019 | 2.712 | 2.759 | 2.686 | 2.733 | 12,058,181 | -0.01(-0.24%) |
Feb 07, 2019 | 2.813 | 2.826 | 2.719 | 2.739 | 12,979,607 | -0.04(-1.45%) |
Feb 06, 2019 | 2.833 | 2.867 | 2.766 | 2.780 | 14,730,040 | -0.13(-4.61%) |
Feb 05, 2019 | 2.914 | 2.947 | 2.894 | 2.914 | 10,292,982 | +0.02(+0.70%) |
Feb 04, 2019 | 2.853 | 2.927 | 2.833 | 2.894 | 7,790,187 | +0.00(+0.00%) |
Feb 01, 2019 | 2.900 | 2.931 | 2.869 | 2.894 | 9,017,868 | -0.01(-0.46%) |
Jan 31, 2019 | 2.927 | 2.934 | 2.860 | 2.907 | 13,938,123 | -0.01(-0.46%) |
Jan 30, 2019 | 2.907 | 2.941 | 2.860 | 2.921 | 19,525,598 | +0.11(+3.82%) |
Jan 29, 2019 | 2.820 | 2.847 | 2.793 | 2.813 | 10,798,015 | +0.04(+1.45%) |
Jan 28, 2019 | 2.820 | 2.847 | 2.766 | 2.773 | 14,510,860 | -0.11(-3.95%) |
Jan 25, 2019 | 2.873 | 2.900 | 2.840 | 2.887 | 12,379,759 | +0.05(+1.90%) |
Jan 24, 2019 | 2.793 | 2.867 | 2.780 | 2.833 | 26,023,284 | +0.02(+0.72%) |
Jan 23, 2019 | 2.719 | 2.813 | 2.699 | 2.813 | 16,573,043 | +0.12(+4.49%) |
Jan 22, 2019 | 2.733 | 2.753 | 2.686 | 2.692 | 12,069,044 | -0.05(-1.96%) |
Jan 18, 2019 | 2.733 | 2.766 | 2.696 | 2.746 | 17,868,916 | +0.05(+1.74%) |
Jan 17, 2019 | 2.639 | 2.719 | 2.625 | 2.699 | 26,352,328 | +0.02(+0.75%) |
Jan 16, 2019 | 2.672 | 2.712 | 2.659 | 2.679 | 13,574,181 | +0.00(+0.00%) |
Jan 15, 2019 | 2.739 | 2.759 | 2.652 | 2.679 | 18,559,366 | -0.05(-1.97%) |
Jan 14, 2019 | 2.692 | 2.763 | 2.679 | 2.733 | 12,242,770 | -0.05(-1.69%) |
Jan 11, 2019 | 2.699 | 2.793 | 2.686 | 2.780 | 27,114,226 | -0.03(-0.96%) |
Jan 10, 2019 | 2.853 | 2.860 | 2.786 | 2.806 | 13,503,167 | -0.07(-2.56%) |
Jan 09, 2019 | 2.867 | 2.894 | 2.847 | 2.880 | 12,697,067 | +0.08(+2.88%) |
Jan 08, 2019 | 2.793 | 2.823 | 2.749 | 2.800 | 14,095,888 | +0.03(+1.21%) |
Jan 07, 2019 | 2.786 | 2.826 | 2.746 | 2.766 | 15,374,688 | -0.01(-0.24%) |
Jan 04, 2019 | 2.712 | 2.800 | 2.699 | 2.773 | 14,358,077 | +0.12(+4.56%) |
Jan 03, 2019 | 2.739 | 2.746 | 2.618 | 2.652 | 14,657,902 | -0.03(-1.00%) |