Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.353 | 3.397 | 3.310 | 3.350 | 23,146 | +0.07(+2.13%) |
Feb 26, 2019 | 3.280 | 3.280 | 3.280 | 0 | +0.02(+0.53%) | |
Feb 25, 2019 | 3.300 | 3.300 | 3.160 | 3.263 | 24,991 | +0.00(+0.09%) |
Feb 22, 2019 | 3.390 | 3.390 | 3.260 | 3.260 | 16,400 | +0.01(+0.31%) |
Feb 21, 2019 | 3.410 | 3.460 | 3.110 | 3.250 | 29,925 | -0.16(-4.69%) |
Feb 20, 2019 | 3.470 | 3.470 | 3.410 | 3.410 | 2,555 | -0.13(-3.67%) |
Feb 19, 2019 | 3.537 | 3.537 | 3.540 | 28 | +0.00(+0.00%) | |
Feb 15, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 200 | +0.13(+3.81%) |
Feb 14, 2019 | 3.520 | 3.538 | 3.410 | 3.410 | 2,032 | -0.17(-4.88%) |
Feb 13, 2019 | 3.585 | 3.585 | 3.585 | 75 | -0.00(-0.01%) | |
Feb 12, 2019 | 3.575 | 3.585 | 3.500 | 3.585 | 2,035 | +0.02(+0.44%) |
Feb 11, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 786 | -0.00(-0.01%) |
Feb 08, 2019 | 3.570 | 3.570 | 3.570 | 42 | +0.00(+0.00%) | |
Feb 07, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 1,207 | -0.03(-0.83%) |
Feb 06, 2019 | 3.600 | 3.600 | 3.600 | 105 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 862 | +0.04(+1.08%) |
Feb 04, 2019 | 3.500 | 3.568 | 3.500 | 3.562 | 1,535 | -0.01(-0.24%) |
Feb 01, 2019 | 3.570 | 3.570 | 3.570 | 20 | +0.00(+0.00%) | |
Jan 31, 2019 | 3.570 | 3.570 | 3.570 | 32 | +0.00(+0.00%) | |
Jan 30, 2019 | 3.570 | 3.570 | 3.570 | 12 | +0.00(+0.00%) | |
Jan 29, 2019 | 3.569 | 3.569 | 3.570 | 4 | +0.00(+0.03%) | |
Jan 28, 2019 | 3.569 | 3.569 | 3.569 | 3.569 | 336 | -0.08(-2.22%) |
Jan 24, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 3.650 | 3.650 | 3.650 | 1 | +0.00(+0.00%) | |
Jan 18, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.15(+4.29%) | |
Jan 17, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 180 | -0.11(-3.01%) |
Jan 15, 2019 | 3.609 | 3.609 | 3.609 | 0 | +0.09(+2.52%) | |
Jan 14, 2019 | 3.390 | 3.600 | 3.390 | 3.520 | 4,847 | +0.07(+2.03%) |
Jan 11, 2019 | 3.500 | 3.520 | 3.450 | 3.450 | 700 | -0.15(-4.03%) |
Jan 10, 2019 | 3.595 | 3.595 | 3.595 | 55 | +0.00(+0.01%) | |
Jan 09, 2019 | 3.630 | 3.630 | 3.595 | 3.595 | 861 | +0.20(+5.77%) |
Jan 08, 2019 | 3.399 | 3.399 | 3.399 | 3.399 | 1,051 | -0.20(-5.59%) |
Jan 07, 2019 | 3.600 | 3.600 | 3.600 | 56 | +0.00(+0.00%) | |
Jan 04, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 500 | +0.10(+2.97%) |
Jan 03, 2019 | 3.360 | 3.496 | 3.360 | 3.496 | 2,159 | -0.06(-1.79%) |
Jan 02, 2019 | 3.560 | 3.560 | 3.560 | 3.560 | 163 | +0.16(+4.71%) |
Dec 31, 2018 | 3.420 | 3.540 | 3.400 | 3.400 | 400 | +0.00(+0.00%) |
Dec 28, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.17(-4.85%) |
Dec 26, 2018 | 3.573 | 3.573 | 3.573 | 0 | +0.27(+8.28%) | |
Dec 24, 2018 | 3.300 | 3.300 | 3.300 | 1 | +0.00(+0.00%) | |
Dec 21, 2018 | 3.250 | 3.520 | 3.250 | 3.300 | 13,500 | +0.04(+1.23%) |
Dec 20, 2018 | 3.468 | 3.542 | 3.200 | 3.260 | 22,225 | -0.20(-5.78%) |
Dec 19, 2018 | 3.540 | 3.680 | 3.460 | 3.460 | 44,705 | -0.06(-1.70%) |
Dec 18, 2018 | 3.457 | 3.520 | 3.457 | 3.520 | 2,887 | -0.05(-1.40%) |
Dec 17, 2018 | 3.532 | 3.570 | 3.532 | 3.570 | 313 | +0.10(+2.88%) |
Dec 14, 2018 | 3.470 | 3.490 | 3.460 | 3.470 | 1,700 | -0.12(-3.34%) |
Dec 12, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.14(+4.06%) | |
Dec 11, 2018 | 3.450 | 3.450 | 3.450 | 63 | +0.00(+0.00%) | |
Dec 10, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 494 | -0.14(-3.90%) |
Dec 07, 2018 | 3.590 | 3.590 | 3.590 | 70 | +0.00(+0.00%) | |
Dec 06, 2018 | 3.590 | 3.590 | 3.590 | 3.590 | 898 | +0.04(+1.13%) |
Dec 04, 2018 | 3.570 | 3.570 | 3.540 | 3.550 | 1,900 | -0.09(-2.47%) |