Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.120 | 3.150 | 3.110 | 3.150 | 45,540 | +0.03(+0.96%) |
Feb 27, 2019 | 3.055 | 3.130 | 3.050 | 3.120 | 50,664 | +0.06(+1.96%) |
Feb 26, 2019 | 3.080 | 3.180 | 2.990 | 3.060 | 106,834 | -0.02(-0.65%) |
Feb 25, 2019 | 3.065 | 3.160 | 3.050 | 3.080 | 58,152 | +0.00(+0.00%) |
Feb 22, 2019 | 3.140 | 3.150 | 3.050 | 3.080 | 71,100 | -0.06(-1.91%) |
Feb 21, 2019 | 3.190 | 3.400 | 3.140 | 3.140 | 98,683 | -0.05(-1.57%) |
Feb 20, 2019 | 3.330 | 3.390 | 3.150 | 3.190 | 150,943 | -0.14(-4.20%) |
Feb 19, 2019 | 3.345 | 3.490 | 3.310 | 3.330 | 62,677 | -0.12(-3.62%) |
Feb 15, 2019 | 3.460 | 3.500 | 3.320 | 3.455 | 41,300 | +0.04(+1.02%) |
Feb 14, 2019 | 3.430 | 3.530 | 3.400 | 3.420 | 36,321 | -0.01(-0.29%) |
Feb 13, 2019 | 3.400 | 3.510 | 3.400 | 3.430 | 34,531 | +0.03(+0.79%) |
Feb 12, 2019 | 3.490 | 3.495 | 3.380 | 3.403 | 27,514 | -0.09(-2.49%) |
Feb 11, 2019 | 3.570 | 3.620 | 3.320 | 3.490 | 85,608 | -0.06(-1.69%) |
Feb 08, 2019 | 3.605 | 3.620 | 3.490 | 3.550 | 24,300 | -0.04(-1.11%) |
Feb 07, 2019 | 3.535 | 3.602 | 3.480 | 3.590 | 54,859 | +0.05(+1.41%) |
Feb 06, 2019 | 3.500 | 3.610 | 3.320 | 3.540 | 79,437 | -0.02(-0.56%) |
Feb 05, 2019 | 3.665 | 3.670 | 3.490 | 3.560 | 75,833 | -0.07(-1.93%) |
Feb 04, 2019 | 3.515 | 3.760 | 3.500 | 3.630 | 98,587 | +0.13(+3.71%) |
Feb 01, 2019 | 3.675 | 3.675 | 3.350 | 3.500 | 136,700 | -0.13(-3.58%) |
Jan 31, 2019 | 3.570 | 3.700 | 3.550 | 3.630 | 83,063 | +0.03(+0.83%) |
Jan 30, 2019 | 3.630 | 3.700 | 3.500 | 3.600 | 50,300 | +0.02(+0.56%) |
Jan 29, 2019 | 3.610 | 3.680 | 3.500 | 3.580 | 76,442 | -0.02(-0.56%) |
Jan 28, 2019 | 3.825 | 3.960 | 3.550 | 3.600 | 91,133 | -0.25(-6.49%) |
Jan 25, 2019 | 3.820 | 3.960 | 3.770 | 3.850 | 109,000 | +0.08(+2.12%) |
Jan 24, 2019 | 3.575 | 3.900 | 3.510 | 3.770 | 84,506 | +0.27(+7.71%) |
Jan 23, 2019 | 3.600 | 3.620 | 3.500 | 3.500 | 23,462 | -0.01(-0.28%) |
Jan 22, 2019 | 3.400 | 3.600 | 3.400 | 3.510 | 60,304 | +0.09(+2.63%) |
Jan 18, 2019 | 3.500 | 3.630 | 3.410 | 3.420 | 62,600 | -0.08(-2.29%) |
Jan 17, 2019 | 3.795 | 3.840 | 3.400 | 3.500 | 163,871 | -0.31(-8.14%) |
Jan 16, 2019 | 4.210 | 4.300 | 3.750 | 3.810 | 184,323 | -0.40(-9.50%) |
Jan 15, 2019 | 4.250 | 4.500 | 4.070 | 4.210 | 133,563 | +0.01(+0.24%) |
Jan 14, 2019 | 3.850 | 4.230 | 3.710 | 4.200 | 153,729 | +0.32(+8.25%) |
Jan 11, 2019 | 3.500 | 4.200 | 3.500 | 3.880 | 361,800 | +0.38(+10.86%) |
Jan 10, 2019 | 3.415 | 3.660 | 3.260 | 3.500 | 73,814 | +0.15(+4.48%) |
Jan 09, 2019 | 3.330 | 3.450 | 3.314 | 3.350 | 51,366 | +0.10(+3.08%) |
Jan 08, 2019 | 3.370 | 3.750 | 3.180 | 3.250 | 140,226 | -0.10(-2.99%) |
Jan 07, 2019 | 3.110 | 3.370 | 3.040 | 3.350 | 73,698 | +0.28(+9.12%) |
Jan 04, 2019 | 3.000 | 3.090 | 2.990 | 3.070 | 58,400 | +0.07(+2.33%) |
Jan 03, 2019 | 3.100 | 3.150 | 2.920 | 3.000 | 82,360 | -0.05(-1.64%) |
Jan 02, 2019 | 2.700 | 3.070 | 2.700 | 3.050 | 141,587 | +0.32(+11.72%) |
Dec 31, 2018 | 2.775 | 2.880 | 2.700 | 2.730 | 145,600 | -0.22(-7.45%) |
Dec 28, 2018 | 2.765 | 3.200 | 2.765 | 2.950 | 143,500 | +0.18(+6.49%) |
Dec 27, 2018 | 2.650 | 2.900 | 2.600 | 2.770 | 83,423 | +0.11(+4.14%) |
Dec 26, 2018 | 2.910 | 2.940 | 2.600 | 2.660 | 77,537 | -0.25(-8.59%) |
Dec 24, 2018 | 3.145 | 3.180 | 2.854 | 2.910 | 75,400 | -0.29(-9.06%) |
Dec 21, 2018 | 3.420 | 3.550 | 3.110 | 3.200 | 68,000 | -0.25(-7.25%) |
Dec 20, 2018 | 3.310 | 3.540 | 3.230 | 3.450 | 62,269 | +0.15(+4.55%) |
Dec 19, 2018 | 3.470 | 3.482 | 3.300 | 3.300 | 33,163 | -0.16(-4.62%) |
Dec 18, 2018 | 3.420 | 3.690 | 3.180 | 3.460 | 143,237 | -0.04(-1.14%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.410 | 3.500 | 98,030 | -0.09(-2.51%) |
Dec 14, 2018 | 4.050 | 4.050 | 3.590 | 3.590 | 75,600 | -0.47(-11.58%) |
Dec 13, 2018 | 3.990 | 4.150 | 3.950 | 4.060 | 119,971 | +0.15(+3.84%) |
Dec 12, 2018 | 4.050 | 4.080 | 3.910 | 3.910 | 82,562 | -0.14(-3.46%) |
Dec 11, 2018 | 3.895 | 4.050 | 3.680 | 4.050 | 87,683 | +0.15(+3.85%) |
Dec 10, 2018 | 3.600 | 4.090 | 3.600 | 3.900 | 124,222 | +0.33(+9.24%) |
Dec 07, 2018 | 3.450 | 3.780 | 3.450 | 3.570 | 99,500 | +0.17(+5.12%) |
Dec 06, 2018 | 3.340 | 3.450 | 3.200 | 3.396 | 65,071 | +0.05(+1.37%) |
Dec 04, 2018 | 3.375 | 3.500 | 3.330 | 3.350 | 59,200 | -0.16(-4.56%) |