Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.960 | 3.100 | 2.909 | 3.000 | 117,400 | +0.05(+1.69%) |
Mar 28, 2019 | 3.010 | 3.010 | 2.850 | 2.950 | 97,286 | -0.04(-1.34%) |
Mar 27, 2019 | 2.980 | 3.010 | 2.820 | 2.990 | 95,923 | +0.03(+1.01%) |
Mar 26, 2019 | 3.010 | 3.050 | 2.910 | 2.960 | 119,613 | -0.08(-2.63%) |
Mar 25, 2019 | 2.980 | 3.051 | 2.940 | 3.040 | 139,529 | +0.09(+3.05%) |
Mar 22, 2019 | 3.040 | 3.050 | 2.900 | 2.950 | 165,200 | -0.10(-3.28%) |
Mar 21, 2019 | 3.050 | 3.110 | 2.990 | 3.050 | 180,865 | +0.02(+0.66%) |
Mar 20, 2019 | 2.900 | 3.080 | 2.870 | 3.030 | 228,605 | -0.02(-0.66%) |
Mar 19, 2019 | 3.090 | 3.100 | 2.920 | 3.050 | 121,911 | -0.04(-1.29%) |
Mar 18, 2019 | 2.980 | 3.160 | 2.910 | 3.090 | 248,311 | +0.24(+8.42%) |
Mar 15, 2019 | 2.800 | 2.905 | 2.720 | 2.850 | 322,600 | -0.15(-5.00%) |
Mar 14, 2019 | 3.010 | 3.240 | 2.890 | 3.000 | 276,156 | +0.04(+1.35%) |
Mar 13, 2019 | 3.000 | 3.030 | 2.860 | 2.960 | 149,110 | -0.02(-0.67%) |
Mar 12, 2019 | 3.000 | 3.030 | 2.900 | 2.980 | 93,455 | +0.00(+0.00%) |
Mar 11, 2019 | 2.920 | 2.980 | 2.720 | 2.980 | 162,292 | +0.13(+4.56%) |
Mar 08, 2019 | 2.940 | 2.950 | 2.800 | 2.850 | 233,300 | -0.11(-3.72%) |
Mar 07, 2019 | 3.010 | 3.064 | 2.920 | 2.960 | 175,917 | -0.06(-1.99%) |
Mar 06, 2019 | 3.070 | 3.090 | 3.000 | 3.020 | 82,507 | -0.07(-2.27%) |
Mar 05, 2019 | 3.180 | 3.230 | 3.050 | 3.090 | 113,599 | -0.10(-3.13%) |
Mar 04, 2019 | 3.230 | 3.239 | 3.080 | 3.190 | 116,779 | +0.00(+0.00%) |
Mar 01, 2019 | 3.180 | 3.250 | 3.000 | 3.190 | 272,200 | +0.08(+2.57%) |
Feb 28, 2019 | 3.030 | 3.179 | 3.030 | 3.110 | 186,653 | +0.06(+1.97%) |
Feb 27, 2019 | 3.100 | 3.100 | 2.880 | 3.050 | 300,947 | -0.05(-1.61%) |
Feb 26, 2019 | 3.320 | 3.470 | 3.100 | 3.100 | 378,776 | -0.28(-8.28%) |
Feb 25, 2019 | 3.700 | 3.745 | 3.320 | 3.380 | 347,996 | -0.26(-7.14%) |
Feb 22, 2019 | 3.660 | 3.725 | 3.460 | 3.640 | 321,400 | -0.05(-1.36%) |
Feb 21, 2019 | 3.900 | 3.980 | 3.250 | 3.690 | 679,452 | -0.16(-4.16%) |
Feb 20, 2019 | 3.580 | 4.000 | 3.450 | 3.850 | 995,441 | +0.40(+11.59%) |
Feb 19, 2019 | 3.450 | 3.450 | 3.250 | 3.450 | 169,337 | +0.15(+4.55%) |
Feb 15, 2019 | 3.300 | 3.480 | 3.290 | 3.300 | 114,400 | +0.00(+0.00%) |
Feb 14, 2019 | 3.560 | 3.630 | 3.250 | 3.300 | 325,819 | -0.21(-5.98%) |
Feb 13, 2019 | 3.300 | 3.600 | 3.250 | 3.510 | 243,036 | +0.23(+7.01%) |
Feb 12, 2019 | 3.290 | 3.290 | 3.180 | 3.280 | 158,680 | +0.05(+1.55%) |
Feb 11, 2019 | 3.220 | 3.280 | 3.050 | 3.230 | 185,014 | +0.03(+0.94%) |
Feb 08, 2019 | 3.080 | 3.290 | 3.060 | 3.200 | 197,700 | +0.10(+3.23%) |
Feb 07, 2019 | 3.020 | 3.100 | 2.900 | 3.100 | 104,128 | +0.04(+1.31%) |
Feb 06, 2019 | 2.910 | 3.070 | 2.910 | 3.060 | 253,929 | +0.15(+5.15%) |
Feb 05, 2019 | 2.830 | 2.940 | 2.800 | 2.910 | 187,207 | +0.11(+3.93%) |
Feb 04, 2019 | 3.040 | 3.040 | 2.600 | 2.800 | 403,261 | -0.10(-3.45%) |
Feb 01, 2019 | 3.050 | 3.060 | 2.780 | 2.900 | 284,600 | -0.18(-5.84%) |
Jan 31, 2019 | 3.100 | 3.140 | 2.750 | 3.080 | 464,614 | -0.04(-1.28%) |
Jan 30, 2019 | 3.500 | 3.550 | 2.850 | 3.120 | 774,756 | -0.36(-10.34%) |
Jan 29, 2019 | 3.200 | 3.570 | 3.110 | 3.480 | 835,002 | +0.29(+9.09%) |
Jan 28, 2019 | 3.240 | 3.300 | 3.030 | 3.190 | 1,154,071 | +0.09(+2.90%) |
Jan 25, 2019 | 2.830 | 3.330 | 2.750 | 3.100 | 2,181,100 | +0.30(+10.71%) |
Jan 24, 2019 | 2.600 | 2.970 | 2.600 | 2.800 | 831,800 | +0.32(+12.90%) |
Jan 23, 2019 | 2.640 | 2.750 | 2.330 | 2.480 | 234,001 | -0.13(-4.98%) |
Jan 22, 2019 | 2.520 | 2.750 | 2.450 | 2.610 | 285,445 | +0.05(+1.95%) |
Jan 18, 2019 | 2.360 | 2.650 | 2.280 | 2.560 | 345,600 | +0.23(+9.87%) |
Jan 17, 2019 | 2.290 | 2.370 | 2.130 | 2.330 | 287,541 | -0.02(-0.85%) |
Jan 16, 2019 | 2.260 | 2.750 | 2.160 | 2.350 | 982,714 | +0.08(+3.52%) |
Jan 15, 2019 | 1.760 | 2.620 | 1.760 | 2.270 | 1,322,943 | +0.60(+35.93%) |
Jan 14, 2019 | 1.680 | 1.690 | 1.630 | 1.670 | 203,963 | +0.01(+0.60%) |
Jan 11, 2019 | 1.720 | 1.780 | 1.630 | 1.660 | 328,700 | -0.08(-4.60%) |
Jan 10, 2019 | 1.660 | 1.780 | 1.610 | 1.740 | 562,590 | +0.08(+4.82%) |
Jan 09, 2019 | 1.570 | 1.745 | 1.550 | 1.660 | 201,981 | +0.09(+5.73%) |
Jan 08, 2019 | 1.570 | 1.570 | 1.500 | 1.570 | 210,565 | +0.03(+1.95%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.500 | 1.540 | 388,906 | -0.05(-3.14%) |
Jan 04, 2019 | 1.490 | 1.600 | 1.480 | 1.590 | 271,200 | +0.15(+10.42%) |
Jan 03, 2019 | 1.530 | 1.580 | 1.380 | 1.440 | 243,310 | -0.08(-5.26%) |