Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.786 | 2.800 | 2.706 | 2.719 | 13,568,845 | -0.09(-3.11%) |
Feb 27, 2019 | 2.773 | 2.806 | 2.759 | 2.806 | 15,190,047 | +0.02(+0.72%) |
Feb 26, 2019 | 2.759 | 2.793 | 2.753 | 2.786 | 11,947,025 | +0.03(+0.97%) |
Feb 25, 2019 | 2.746 | 2.786 | 2.732 | 2.759 | 15,319,013 | +0.04(+1.48%) |
Feb 22, 2019 | 2.746 | 2.753 | 2.685 | 2.719 | 15,502,492 | +0.01(+0.50%) |
Feb 21, 2019 | 2.739 | 2.773 | 2.685 | 2.706 | 39,976,328 | -0.15(-5.40%) |
Feb 20, 2019 | 2.800 | 2.873 | 2.793 | 2.860 | 22,568,804 | +0.05(+1.67%) |
Feb 19, 2019 | 2.786 | 2.860 | 2.786 | 2.813 | 12,224,206 | -0.02(-0.71%) |
Feb 15, 2019 | 2.840 | 2.867 | 2.800 | 2.833 | 17,566,690 | -0.03(-0.94%) |
Feb 14, 2019 | 2.759 | 2.887 | 2.739 | 2.860 | 31,245,228 | +0.07(+2.40%) |
Feb 13, 2019 | 2.813 | 2.853 | 2.779 | 2.793 | 20,473,552 | -0.02(-0.72%) |
Feb 12, 2019 | 2.779 | 2.833 | 2.773 | 2.813 | 14,126,742 | +0.05(+1.95%) |
Feb 11, 2019 | 2.732 | 2.779 | 2.692 | 2.759 | 20,750,896 | +0.03(+0.98%) |
Feb 08, 2019 | 2.712 | 2.759 | 2.685 | 2.732 | 12,058,686 | -0.01(-0.24%) |
Feb 07, 2019 | 2.813 | 2.826 | 2.719 | 2.739 | 12,980,150 | -0.04(-1.45%) |
Feb 06, 2019 | 2.833 | 2.867 | 2.766 | 2.779 | 14,730,656 | -0.13(-4.61%) |
Feb 05, 2019 | 2.914 | 2.947 | 2.894 | 2.914 | 10,293,413 | +0.02(+0.70%) |
Feb 04, 2019 | 2.853 | 2.927 | 2.833 | 2.894 | 7,790,513 | +0.00(+0.00%) |
Feb 01, 2019 | 2.900 | 2.930 | 2.869 | 2.894 | 9,018,245 | -0.01(-0.46%) |
Jan 31, 2019 | 2.927 | 2.934 | 2.860 | 2.907 | 13,938,706 | -0.01(-0.46%) |
Jan 30, 2019 | 2.907 | 2.941 | 2.860 | 2.920 | 19,526,414 | +0.11(+3.82%) |
Jan 29, 2019 | 2.820 | 2.847 | 2.793 | 2.813 | 10,798,467 | +0.04(+1.45%) |
Jan 28, 2019 | 2.820 | 2.847 | 2.766 | 2.773 | 14,511,467 | -0.11(-3.95%) |
Jan 25, 2019 | 2.873 | 2.900 | 2.840 | 2.887 | 12,380,276 | +0.05(+1.90%) |
Jan 24, 2019 | 2.793 | 2.867 | 2.779 | 2.833 | 26,024,374 | +0.02(+0.72%) |
Jan 23, 2019 | 2.719 | 2.813 | 2.699 | 2.813 | 16,573,736 | +0.12(+4.49%) |
Jan 22, 2019 | 2.732 | 2.753 | 2.685 | 2.692 | 12,069,549 | -0.05(-1.96%) |
Jan 18, 2019 | 2.732 | 2.766 | 2.695 | 2.746 | 17,869,664 | +0.05(+1.74%) |
Jan 17, 2019 | 2.638 | 2.719 | 2.625 | 2.699 | 26,353,430 | +0.02(+0.75%) |
Jan 16, 2019 | 2.672 | 2.712 | 2.659 | 2.679 | 13,574,748 | +0.00(+0.00%) |
Jan 15, 2019 | 2.739 | 2.759 | 2.652 | 2.679 | 18,560,142 | -0.05(-1.97%) |
Jan 14, 2019 | 2.692 | 2.763 | 2.679 | 2.732 | 12,243,282 | -0.05(-1.69%) |
Jan 11, 2019 | 2.699 | 2.793 | 2.685 | 2.779 | 27,115,360 | -0.03(-0.96%) |
Jan 10, 2019 | 2.853 | 2.860 | 2.786 | 2.806 | 13,503,732 | -0.07(-2.56%) |
Jan 09, 2019 | 2.867 | 2.894 | 2.847 | 2.880 | 12,697,598 | +0.08(+2.88%) |
Jan 08, 2019 | 2.793 | 2.823 | 2.749 | 2.800 | 14,096,478 | +0.03(+1.21%) |
Jan 07, 2019 | 2.786 | 2.826 | 2.746 | 2.766 | 15,375,331 | -0.01(-0.24%) |
Jan 04, 2019 | 2.712 | 2.800 | 2.699 | 2.773 | 14,358,678 | +0.12(+4.56%) |
Jan 03, 2019 | 2.739 | 2.746 | 2.618 | 2.652 | 14,658,515 | -0.03(-1.00%) |
Jan 02, 2019 | 2.578 | 2.699 | 2.565 | 2.679 | 19,935,660 | +0.15(+6.12%) |
Dec 31, 2018 | 2.518 | 2.538 | 2.461 | 2.524 | 6,302,523 | +0.01(+0.53%) |
Dec 28, 2018 | 2.511 | 2.558 | 2.491 | 2.511 | 6,201,384 | +0.01(+0.27%) |
Dec 27, 2018 | 2.491 | 2.504 | 2.424 | 2.504 | 20,632,970 | -0.07(-2.61%) |
Dec 26, 2018 | 2.457 | 2.571 | 2.450 | 2.571 | 9,350,175 | +0.09(+3.79%) |
Dec 24, 2018 | 2.477 | 2.518 | 2.457 | 2.477 | 6,088,030 | -0.01(-0.54%) |
Dec 21, 2018 | 2.565 | 2.591 | 2.471 | 2.491 | 14,798,389 | -0.04(-1.59%) |
Dec 20, 2018 | 2.598 | 2.635 | 2.491 | 2.531 | 31,064,656 | -0.02(-0.79%) |
Dec 19, 2018 | 2.638 | 2.699 | 2.538 | 2.551 | 20,857,780 | -0.05(-2.06%) |
Dec 18, 2018 | 2.618 | 2.645 | 2.598 | 2.605 | 14,503,236 | +0.05(+1.84%) |
Dec 17, 2018 | 2.605 | 2.648 | 2.551 | 2.558 | 16,960,090 | -0.01(-0.52%) |
Dec 14, 2018 | 2.605 | 2.645 | 2.551 | 2.571 | 17,999,252 | -0.07(-2.54%) |
Dec 13, 2018 | 2.665 | 2.672 | 2.598 | 2.638 | 12,778,831 | -0.03(-1.01%) |
Dec 12, 2018 | 2.706 | 2.732 | 2.659 | 2.665 | 22,717,854 | +0.03(+1.02%) |
Dec 11, 2018 | 2.679 | 2.685 | 2.591 | 2.638 | 13,519,850 | +0.03(+1.29%) |
Dec 10, 2018 | 2.632 | 2.672 | 2.585 | 2.605 | 27,935,928 | -0.08(-3.00%) |
Dec 07, 2018 | 2.766 | 2.813 | 2.672 | 2.685 | 20,050,044 | -0.04(-1.48%) |
Dec 06, 2018 | 2.672 | 2.739 | 2.632 | 2.726 | 16,842,524 | +0.00(+0.00%) |
Dec 04, 2018 | 2.820 | 2.833 | 2.719 | 2.726 | 17,823,188 | -0.09(-3.33%) |