Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.126 | 3.149 | 3.087 | 3.141 | 645,150 | +0.01(+0.25%) |
Feb 27, 2019 | 3.180 | 3.180 | 3.102 | 3.134 | 702,594 | -0.09(-2.66%) |
Feb 26, 2019 | 3.157 | 3.227 | 3.157 | 3.219 | 986,603 | +0.12(+3.77%) |
Feb 25, 2019 | 3.071 | 3.134 | 3.063 | 3.102 | 640,595 | +0.07(+2.31%) |
Feb 22, 2019 | 3.032 | 3.056 | 3.009 | 3.032 | 596,023 | +0.02(+0.78%) |
Feb 21, 2019 | 3.001 | 3.024 | 2.978 | 3.009 | 602,937 | -0.02(-0.52%) |
Feb 20, 2019 | 3.024 | 3.048 | 2.970 | 3.024 | 1,419,955 | +0.05(+1.84%) |
Feb 19, 2019 | 2.954 | 3.001 | 2.947 | 2.970 | 837,388 | +0.00(+0.00%) |
Feb 15, 2019 | 2.970 | 2.993 | 2.931 | 2.970 | 995,254 | +0.01(+0.26%) |
Feb 14, 2019 | 2.931 | 2.978 | 2.931 | 2.962 | 571,475 | +0.02(+0.53%) |
Feb 13, 2019 | 3.001 | 3.024 | 2.915 | 2.947 | 1,150,297 | -0.12(-3.82%) |
Feb 12, 2019 | 3.032 | 3.095 | 3.032 | 3.063 | 748,611 | +0.11(+3.69%) |
Feb 11, 2019 | 3.024 | 3.024 | 2.947 | 2.954 | 716,051 | -0.13(-4.29%) |
Feb 08, 2019 | 3.118 | 3.130 | 3.079 | 3.087 | 587,813 | -0.05(-1.74%) |
Feb 07, 2019 | 3.165 | 3.180 | 3.095 | 3.141 | 604,452 | -0.05(-1.47%) |
Feb 06, 2019 | 3.134 | 3.204 | 3.134 | 3.188 | 1,563,025 | +0.05(+1.49%) |
Feb 05, 2019 | 3.063 | 3.157 | 3.063 | 3.141 | 526,658 | +0.08(+2.54%) |
Feb 04, 2019 | 3.063 | 3.114 | 3.032 | 3.063 | 800,666 | -0.03(-1.01%) |
Feb 01, 2019 | 3.102 | 3.165 | 3.087 | 3.095 | 488,390 | -0.02(-0.50%) |
Jan 31, 2019 | 3.087 | 3.188 | 3.087 | 3.110 | 862,948 | +0.05(+1.53%) |
Jan 30, 2019 | 3.048 | 3.095 | 3.009 | 3.063 | 526,000 | +0.07(+2.34%) |
Jan 29, 2019 | 3.001 | 3.024 | 2.978 | 2.993 | 927,918 | -0.05(-1.54%) |
Jan 28, 2019 | 3.040 | 3.079 | 3.009 | 3.040 | 1,871,316 | +0.00(+0.00%) |
Jan 25, 2019 | 3.071 | 3.095 | 3.009 | 3.040 | 905,196 | +0.07(+2.36%) |
Jan 24, 2019 | 2.923 | 3.005 | 2.923 | 2.970 | 1,211,952 | +0.05(+1.87%) |
Jan 23, 2019 | 2.908 | 2.947 | 2.908 | 2.915 | 707,762 | +0.02(+0.54%) |
Jan 22, 2019 | 2.962 | 2.962 | 2.876 | 2.900 | 1,452,872 | -0.09(-2.87%) |
Jan 18, 2019 | 2.954 | 3.021 | 2.954 | 2.985 | 1,179,603 | +0.04(+1.32%) |
Jan 17, 2019 | 2.947 | 2.985 | 2.900 | 2.947 | 1,571,952 | +0.02(+0.53%) |
Jan 16, 2019 | 2.947 | 2.958 | 2.915 | 2.931 | 875,057 | -0.01(-0.27%) |
Jan 15, 2019 | 2.884 | 2.962 | 2.884 | 2.939 | 975,825 | +0.09(+3.29%) |
Jan 14, 2019 | 2.869 | 2.896 | 2.814 | 2.845 | 1,771,957 | -0.08(-2.67%) |
Jan 11, 2019 | 2.845 | 2.954 | 2.845 | 2.923 | 2,793,203 | +0.08(+2.74%) |
Jan 10, 2019 | 2.861 | 2.876 | 2.822 | 2.845 | 458,766 | -0.01(-0.27%) |
Jan 09, 2019 | 2.791 | 2.861 | 2.791 | 2.853 | 882,935 | +0.12(+4.27%) |
Jan 08, 2019 | 2.744 | 2.777 | 2.728 | 2.736 | 574,985 | -0.02(-0.57%) |
Jan 07, 2019 | 2.767 | 2.814 | 2.697 | 2.752 | 4,485,637 | +0.02(+0.86%) |
Jan 04, 2019 | 2.759 | 2.798 | 2.713 | 2.728 | 5,389,356 | -0.04(-1.41%) |
Jan 03, 2019 | 2.775 | 2.806 | 2.744 | 2.767 | 1,440,446 | -0.09(-3.27%) |
Jan 02, 2019 | 2.783 | 2.876 | 2.775 | 2.861 | 971,687 | -0.06(-2.13%) |
Dec 31, 2018 | 2.884 | 2.954 | 2.861 | 2.923 | 1,099,680 | +0.02(+0.81%) |
Dec 28, 2018 | 2.892 | 2.962 | 2.884 | 2.900 | 1,077,486 | +0.00(+0.00%) |
Dec 27, 2018 | 2.892 | 2.915 | 2.830 | 2.900 | 1,143,231 | -0.02(-0.80%) |
Dec 26, 2018 | 2.791 | 2.923 | 2.791 | 2.923 | 1,077,074 | +0.08(+2.74%) |
Dec 24, 2018 | 2.806 | 2.861 | 2.736 | 2.845 | 688,518 | +0.00(+0.00%) |
Dec 21, 2018 | 2.915 | 2.970 | 2.845 | 2.845 | 888,134 | -0.12(-3.95%) |
Dec 20, 2018 | 2.954 | 3.009 | 2.931 | 2.962 | 1,212,208 | +0.02(+0.80%) |
Dec 19, 2018 | 2.993 | 3.040 | 2.919 | 2.939 | 921,891 | -0.05(-1.82%) |
Dec 18, 2018 | 2.978 | 3.048 | 2.954 | 2.993 | 827,732 | +0.02(+0.79%) |
Dec 17, 2018 | 2.954 | 3.009 | 2.947 | 2.970 | 1,485,427 | -0.02(-0.52%) |
Dec 14, 2018 | 2.962 | 3.032 | 2.954 | 2.985 | 976,011 | -0.01(-0.26%) |
Dec 13, 2018 | 2.985 | 3.017 | 2.947 | 2.993 | 1,369,527 | +0.01(+0.26%) |
Dec 12, 2018 | 2.970 | 3.032 | 2.939 | 2.985 | 1,448,457 | +0.11(+3.79%) |
Dec 11, 2018 | 2.923 | 2.962 | 2.837 | 2.876 | 2,681,481 | -0.05(-1.86%) |
Dec 10, 2018 | 2.923 | 2.970 | 2.872 | 2.931 | 1,834,536 | +0.00(+0.00%) |
Dec 07, 2018 | 2.931 | 2.993 | 2.931 | 2.931 | 964,850 | -0.05(-1.83%) |
Dec 06, 2018 | 3.032 | 3.032 | 2.884 | 2.985 | 2,237,087 | -0.14(-4.49%) |
Dec 04, 2018 | 3.235 | 3.243 | 3.095 | 3.126 | 2,092,112 | -0.12(-3.61%) |