Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.510 | 3.590 | 3.410 | 3.440 | 273,992 | +0.01(+0.29%) |
Feb 27, 2019 | 3.160 | 3.560 | 3.160 | 3.430 | 227,984 | +0.31(+9.94%) |
Feb 26, 2019 | 3.490 | 3.560 | 2.950 | 3.120 | 746,954 | -0.64(-17.02%) |
Feb 25, 2019 | 3.790 | 3.840 | 3.720 | 3.760 | 84,792 | +0.01(+0.27%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.540 | 3.750 | 148,300 | +0.23(+6.53%) |
Feb 21, 2019 | 3.540 | 3.600 | 3.490 | 3.520 | 77,223 | +0.00(+0.00%) |
Feb 20, 2019 | 3.500 | 3.640 | 3.500 | 3.520 | 62,622 | +0.02(+0.57%) |
Feb 19, 2019 | 3.540 | 3.620 | 3.500 | 3.500 | 99,197 | -0.12(-3.31%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.580 | 3.620 | 117,300 | -0.12(-3.21%) |
Feb 14, 2019 | 3.710 | 3.840 | 3.670 | 3.740 | 38,717 | +0.04(+1.08%) |
Feb 13, 2019 | 3.720 | 3.860 | 3.650 | 3.700 | 151,075 | +0.02(+0.54%) |
Feb 12, 2019 | 3.400 | 3.850 | 3.366 | 3.680 | 319,646 | +0.27(+7.92%) |
Feb 11, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 68,477 | +0.02(+0.59%) |
Feb 08, 2019 | 3.330 | 3.410 | 3.300 | 3.390 | 47,500 | +0.07(+2.11%) |
Feb 07, 2019 | 3.440 | 3.480 | 3.250 | 3.320 | 175,472 | -0.16(-4.60%) |
Feb 06, 2019 | 3.530 | 3.630 | 3.450 | 3.480 | 152,614 | -0.08(-2.25%) |
Feb 05, 2019 | 3.490 | 3.600 | 3.437 | 3.560 | 140,519 | +0.11(+3.19%) |
Feb 04, 2019 | 3.460 | 3.530 | 3.380 | 3.450 | 98,284 | -0.04(-1.15%) |
Feb 01, 2019 | 3.480 | 3.550 | 3.390 | 3.490 | 113,900 | +0.04(+1.16%) |
Jan 31, 2019 | 3.590 | 3.600 | 3.355 | 3.450 | 213,435 | -0.12(-3.36%) |
Jan 30, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 87,673 | +0.00(+0.00%) |
Jan 29, 2019 | 3.600 | 3.630 | 3.550 | 3.570 | 136,297 | -0.01(-0.28%) |
Jan 28, 2019 | 3.680 | 3.680 | 3.540 | 3.580 | 181,621 | -0.06(-1.65%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.520 | 3.640 | 209,900 | +0.09(+2.54%) |
Jan 24, 2019 | 3.620 | 3.620 | 3.450 | 3.550 | 122,763 | -0.04(-1.11%) |
Jan 23, 2019 | 3.580 | 3.660 | 3.447 | 3.590 | 328,749 | +0.02(+0.56%) |
Jan 22, 2019 | 3.330 | 3.630 | 3.290 | 3.570 | 309,878 | +0.40(+12.62%) |
Jan 18, 2019 | 3.150 | 3.180 | 3.070 | 3.170 | 101,200 | +0.03(+0.96%) |
Jan 17, 2019 | 3.000 | 3.140 | 2.952 | 3.140 | 90,196 | +0.15(+5.02%) |
Jan 16, 2019 | 2.950 | 3.030 | 2.920 | 2.990 | 52,380 | +0.10(+3.46%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.820 | 2.890 | 39,153 | +0.06(+2.12%) |
Jan 14, 2019 | 2.910 | 2.970 | 2.800 | 2.830 | 74,348 | -0.11(-3.74%) |
Jan 11, 2019 | 2.990 | 3.030 | 2.890 | 2.940 | 117,100 | -0.08(-2.65%) |
Jan 10, 2019 | 2.800 | 3.020 | 2.760 | 3.020 | 101,739 | +0.24(+8.63%) |
Jan 09, 2019 | 2.650 | 2.910 | 2.627 | 2.780 | 164,889 | +0.12(+4.51%) |
Jan 08, 2019 | 2.600 | 2.700 | 2.490 | 2.660 | 72,690 | +0.09(+3.50%) |
Jan 07, 2019 | 2.510 | 2.715 | 2.510 | 2.570 | 141,472 | +0.05(+1.98%) |
Jan 04, 2019 | 2.480 | 2.690 | 2.410 | 2.520 | 122,900 | +0.08(+3.28%) |
Jan 03, 2019 | 2.370 | 2.460 | 2.300 | 2.440 | 88,623 | +0.09(+3.83%) |
Jan 02, 2019 | 2.170 | 2.450 | 2.170 | 2.350 | 252,320 | +0.18(+8.29%) |
Dec 31, 2018 | 2.310 | 2.330 | 2.000 | 2.170 | 494,500 | -0.16(-6.87%) |
Dec 28, 2018 | 2.490 | 2.490 | 2.260 | 2.330 | 189,300 | -0.16(-6.43%) |
Dec 27, 2018 | 2.320 | 2.500 | 2.060 | 2.490 | 260,082 | +0.16(+6.87%) |
Dec 26, 2018 | 2.270 | 2.330 | 2.180 | 2.330 | 240,418 | +0.16(+7.37%) |
Dec 24, 2018 | 2.300 | 2.300 | 2.100 | 2.170 | 278,800 | -0.17(-7.26%) |
Dec 21, 2018 | 2.400 | 2.470 | 2.250 | 2.340 | 281,500 | -0.07(-2.90%) |
Dec 20, 2018 | 2.600 | 2.625 | 2.400 | 2.410 | 461,799 | -0.32(-11.72%) |
Dec 19, 2018 | 2.750 | 2.750 | 2.580 | 2.730 | 238,377 | -0.02(-0.73%) |
Dec 18, 2018 | 2.830 | 2.850 | 2.630 | 2.750 | 236,205 | -0.10(-3.51%) |
Dec 17, 2018 | 3.000 | 3.060 | 2.810 | 2.850 | 215,835 | -0.19(-6.25%) |
Dec 14, 2018 | 3.200 | 3.200 | 2.970 | 3.040 | 106,000 | -0.11(-3.49%) |
Dec 13, 2018 | 3.210 | 3.230 | 3.030 | 3.150 | 97,853 | -0.05(-1.56%) |
Dec 12, 2018 | 3.160 | 3.290 | 3.140 | 3.200 | 116,151 | +0.04(+1.27%) |
Dec 11, 2018 | 3.200 | 3.260 | 3.090 | 3.160 | 123,892 | -0.05(-1.56%) |
Dec 10, 2018 | 3.250 | 3.310 | 3.174 | 3.210 | 118,127 | -0.09(-2.73%) |
Dec 07, 2018 | 3.440 | 3.450 | 3.180 | 3.300 | 90,300 | -0.16(-4.62%) |
Dec 06, 2018 | 3.300 | 3.580 | 3.300 | 3.460 | 107,166 | +0.04(+1.17%) |
Dec 04, 2018 | 3.530 | 3.590 | 3.350 | 3.420 | 220,000 | -0.10(-2.84%) |