Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.150 | 3.189 | 2.993 | 3.032 | 1,124,421 | -0.14(-4.33%) |
Feb 27, 2019 | 2.964 | 3.248 | 2.954 | 3.170 | 1,645,203 | +0.21(+6.95%) |
Feb 26, 2019 | 2.895 | 3.032 | 2.895 | 2.964 | 1,345,554 | +0.04(+1.34%) |
Feb 25, 2019 | 2.836 | 3.023 | 2.797 | 2.924 | 2,372,785 | +0.09(+3.11%) |
Feb 22, 2019 | 2.944 | 3.013 | 2.826 | 2.836 | 2,331,472 | -0.09(-3.02%) |
Feb 21, 2019 | 2.905 | 3.013 | 2.826 | 2.924 | 2,066,869 | -0.01(-0.33%) |
Feb 20, 2019 | 3.101 | 3.170 | 2.709 | 2.934 | 4,117,767 | -0.18(-5.68%) |
Feb 19, 2019 | 3.543 | 3.602 | 3.042 | 3.111 | 3,404,866 | -0.43(-12.19%) |
Feb 15, 2019 | 3.494 | 3.621 | 3.435 | 3.543 | 1,339,577 | +0.07(+1.98%) |
Feb 14, 2019 | 3.523 | 3.582 | 3.464 | 3.474 | 748,950 | -0.07(-1.94%) |
Feb 13, 2019 | 3.494 | 3.592 | 3.454 | 3.543 | 1,098,300 | +0.04(+1.12%) |
Feb 12, 2019 | 3.425 | 3.508 | 3.391 | 3.503 | 1,032,636 | +0.09(+2.59%) |
Feb 11, 2019 | 3.445 | 3.484 | 3.361 | 3.415 | 678,259 | -0.01(-0.29%) |
Feb 08, 2019 | 3.327 | 3.454 | 3.317 | 3.425 | 1,427,619 | +0.07(+2.05%) |
Feb 07, 2019 | 3.366 | 3.395 | 3.258 | 3.356 | 1,409,960 | -0.01(-0.29%) |
Feb 06, 2019 | 3.356 | 3.435 | 3.258 | 3.366 | 959,542 | +0.02(+0.59%) |
Feb 05, 2019 | 3.513 | 3.670 | 3.337 | 3.346 | 1,515,211 | -0.16(-4.48%) |
Feb 04, 2019 | 3.386 | 3.562 | 3.386 | 3.503 | 3,590,984 | +0.12(+3.48%) |
Feb 01, 2019 | 3.307 | 3.430 | 3.268 | 3.386 | 872,264 | +0.08(+2.37%) |
Jan 31, 2019 | 3.415 | 3.454 | 3.209 | 3.307 | 2,013,794 | -0.11(-3.16%) |
Jan 30, 2019 | 3.317 | 3.435 | 3.248 | 3.415 | 1,334,451 | +0.11(+3.26%) |
Jan 29, 2019 | 3.366 | 3.484 | 3.248 | 3.307 | 1,639,404 | -0.02(-0.59%) |
Jan 28, 2019 | 3.435 | 3.435 | 3.288 | 3.327 | 1,323,809 | -0.11(-3.14%) |
Jan 25, 2019 | 3.435 | 3.499 | 3.361 | 3.435 | 1,061,084 | +0.01(+0.29%) |
Jan 24, 2019 | 3.611 | 3.611 | 3.238 | 3.425 | 3,151,379 | -0.05(-1.41%) |
Jan 23, 2019 | 3.513 | 3.572 | 3.415 | 3.474 | 1,037,348 | -0.02(-0.56%) |
Jan 22, 2019 | 3.592 | 3.592 | 3.395 | 3.494 | 1,520,823 | -0.11(-3.00%) |
Jan 18, 2019 | 3.778 | 3.808 | 3.533 | 3.602 | 2,711,355 | -0.06(-1.61%) |
Jan 17, 2019 | 3.121 | 3.759 | 3.121 | 3.660 | 6,597,471 | +0.53(+16.93%) |
Jan 16, 2019 | 3.081 | 3.248 | 3.072 | 3.131 | 983,689 | +0.05(+1.59%) |
Jan 15, 2019 | 3.111 | 3.160 | 3.042 | 3.081 | 1,325,041 | -0.03(-0.95%) |
Jan 14, 2019 | 3.180 | 3.219 | 3.052 | 3.111 | 991,928 | -0.12(-3.65%) |
Jan 11, 2019 | 3.238 | 3.307 | 3.170 | 3.229 | 934,219 | -0.03(-0.90%) |
Jan 10, 2019 | 3.150 | 3.278 | 3.013 | 3.258 | 1,928,273 | +0.09(+2.79%) |
Jan 09, 2019 | 3.268 | 3.337 | 3.140 | 3.170 | 2,501,807 | -0.11(-3.29%) |
Jan 08, 2019 | 3.288 | 3.386 | 3.121 | 3.278 | 2,871,259 | +0.09(+2.77%) |
Jan 07, 2019 | 2.964 | 3.327 | 2.954 | 3.189 | 4,583,500 | +0.27(+9.43%) |
Jan 04, 2019 | 2.797 | 3.081 | 2.787 | 2.915 | 4,024,948 | +0.17(+6.07%) |
Jan 03, 2019 | 2.473 | 2.797 | 2.463 | 2.748 | 3,345,766 | +0.28(+11.55%) |
Jan 02, 2019 | 2.257 | 2.512 | 2.247 | 2.463 | 2,136,682 | +0.13(+5.46%) |
Dec 31, 2018 | 2.355 | 2.532 | 2.316 | 2.336 | 1,708,251 | -0.01(-0.42%) |
Dec 28, 2018 | 2.345 | 2.439 | 2.208 | 2.345 | 1,714,875 | +0.00(+0.00%) |
Dec 27, 2018 | 2.434 | 2.453 | 2.247 | 2.345 | 2,487,584 | -0.11(-4.40%) |
Dec 26, 2018 | 2.198 | 2.453 | 1.914 | 2.453 | 3,700,507 | +0.27(+12.61%) |
Dec 24, 2018 | 2.130 | 2.247 | 2.130 | 2.179 | 1,395,724 | -0.04(-1.77%) |
Dec 21, 2018 | 2.483 | 2.502 | 2.179 | 2.218 | 5,880,954 | -0.22(-8.87%) |
Dec 20, 2018 | 2.748 | 2.885 | 2.306 | 2.434 | 23,144,506 | +0.46(+23.38%) |
Dec 19, 2018 | 2.012 | 2.139 | 1.973 | 1.973 | 1,191,295 | -0.02(-0.99%) |
Dec 18, 2018 | 2.188 | 2.218 | 1.992 | 1.992 | 955,521 | -0.18(-8.14%) |
Dec 17, 2018 | 2.345 | 2.424 | 2.149 | 2.169 | 1,268,005 | -0.21(-8.68%) |
Dec 14, 2018 | 2.453 | 2.502 | 2.355 | 2.375 | 815,200 | -0.08(-3.20%) |
Dec 13, 2018 | 2.640 | 2.650 | 2.453 | 2.453 | 967,301 | -0.16(-6.01%) |
Dec 12, 2018 | 2.591 | 2.738 | 2.581 | 2.610 | 1,081,695 | +0.04(+1.53%) |
Dec 11, 2018 | 2.620 | 2.699 | 2.542 | 2.571 | 1,177,277 | -0.01(-0.38%) |
Dec 10, 2018 | 2.601 | 2.728 | 2.493 | 2.581 | 1,368,155 | +0.00(+0.00%) |
Dec 07, 2018 | 2.316 | 2.630 | 2.306 | 2.581 | 1,632,743 | +0.27(+11.91%) |
Dec 06, 2018 | 2.208 | 2.345 | 2.080 | 2.306 | 843,652 | +0.04(+1.73%) |
Dec 04, 2018 | 2.404 | 2.453 | 2.247 | 2.267 | 686,296 | -0.17(-6.85%) |