Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.500 | 3.530 | 3.350 | 3.380 | 165,219 | -0.13(-3.70%) |
Feb 27, 2019 | 3.550 | 3.580 | 3.440 | 3.510 | 161,371 | -0.05(-1.40%) |
Feb 26, 2019 | 3.590 | 3.640 | 3.470 | 3.560 | 87,397 | -0.04(-1.11%) |
Feb 25, 2019 | 3.520 | 3.650 | 3.490 | 3.600 | 172,404 | +0.09(+2.56%) |
Feb 22, 2019 | 3.380 | 3.530 | 3.380 | 3.510 | 238,100 | +0.11(+3.24%) |
Feb 21, 2019 | 3.530 | 3.650 | 3.370 | 3.400 | 185,911 | -0.13(-3.68%) |
Feb 20, 2019 | 3.590 | 3.730 | 3.520 | 3.530 | 195,107 | -0.05(-1.40%) |
Feb 19, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 119,884 | +0.07(+1.99%) |
Feb 15, 2019 | 3.640 | 3.715 | 3.500 | 3.510 | 235,400 | -0.09(-2.50%) |
Feb 14, 2019 | 3.530 | 3.700 | 3.520 | 3.600 | 217,238 | +0.07(+1.98%) |
Feb 13, 2019 | 3.610 | 3.715 | 3.510 | 3.530 | 61,273 | -0.08(-2.22%) |
Feb 12, 2019 | 3.930 | 3.930 | 3.500 | 3.610 | 199,047 | -0.29(-7.44%) |
Feb 11, 2019 | 4.010 | 4.130 | 3.870 | 3.900 | 1,033,694 | -0.11(-2.74%) |
Feb 08, 2019 | 3.970 | 4.040 | 3.870 | 4.010 | 167,000 | +0.04(+1.01%) |
Feb 07, 2019 | 3.890 | 4.020 | 3.850 | 3.970 | 60,283 | +0.06(+1.53%) |
Feb 06, 2019 | 3.830 | 3.970 | 3.800 | 3.910 | 61,713 | +0.09(+2.36%) |
Feb 05, 2019 | 4.030 | 4.030 | 3.795 | 3.820 | 71,431 | -0.20(-4.98%) |
Feb 04, 2019 | 3.940 | 4.100 | 3.920 | 4.020 | 152,664 | +0.13(+3.34%) |
Feb 01, 2019 | 3.770 | 3.940 | 3.770 | 3.890 | 74,800 | +0.13(+3.46%) |
Jan 31, 2019 | 3.680 | 3.810 | 3.670 | 3.760 | 79,103 | +0.04(+1.08%) |
Jan 30, 2019 | 3.720 | 3.780 | 3.670 | 3.720 | 76,278 | +0.00(+0.00%) |
Jan 29, 2019 | 3.740 | 3.780 | 3.700 | 3.720 | 58,273 | +0.01(+0.27%) |
Jan 28, 2019 | 3.660 | 3.770 | 3.600 | 3.710 | 102,016 | +0.01(+0.27%) |
Jan 25, 2019 | 3.720 | 3.830 | 3.690 | 3.700 | 59,200 | +0.00(+0.00%) |
Jan 24, 2019 | 3.730 | 3.780 | 3.687 | 3.700 | 61,376 | -0.05(-1.33%) |
Jan 23, 2019 | 3.750 | 3.880 | 3.690 | 3.750 | 77,741 | +0.01(+0.27%) |
Jan 22, 2019 | 3.650 | 3.800 | 3.650 | 3.740 | 128,252 | +0.08(+2.19%) |
Jan 18, 2019 | 3.780 | 3.890 | 3.630 | 3.660 | 277,300 | -0.11(-2.92%) |
Jan 17, 2019 | 3.520 | 3.790 | 3.460 | 3.770 | 190,325 | +0.27(+7.71%) |
Jan 16, 2019 | 3.260 | 3.550 | 3.260 | 3.500 | 361,852 | +0.24(+7.36%) |
Jan 15, 2019 | 3.110 | 3.307 | 3.080 | 3.260 | 77,295 | +0.11(+3.49%) |
Jan 14, 2019 | 3.180 | 3.190 | 3.060 | 3.150 | 137,126 | -0.02(-0.63%) |
Jan 11, 2019 | 2.980 | 3.200 | 2.940 | 3.170 | 210,800 | +0.18(+6.02%) |
Jan 10, 2019 | 2.930 | 3.000 | 2.900 | 2.990 | 151,186 | +0.03(+1.01%) |
Jan 09, 2019 | 3.020 | 3.120 | 2.945 | 2.960 | 97,273 | -0.06(-1.99%) |
Jan 08, 2019 | 2.970 | 3.080 | 2.890 | 3.020 | 175,191 | +0.10(+3.42%) |
Jan 07, 2019 | 2.830 | 2.940 | 2.830 | 2.920 | 92,173 | +0.05(+1.74%) |
Jan 04, 2019 | 2.820 | 2.890 | 2.680 | 2.870 | 118,200 | +0.10(+3.61%) |
Jan 03, 2019 | 2.770 | 2.840 | 2.690 | 2.770 | 74,919 | -0.03(-1.07%) |
Jan 02, 2019 | 2.780 | 2.920 | 2.730 | 2.800 | 104,406 | +0.02(+0.72%) |
Dec 31, 2018 | 2.760 | 2.800 | 2.680 | 2.780 | 230,300 | +0.07(+2.58%) |
Dec 28, 2018 | 2.680 | 2.800 | 2.640 | 2.710 | 181,500 | +0.03(+1.12%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.460 | 2.680 | 192,856 | +0.14(+5.51%) |
Dec 26, 2018 | 2.520 | 2.550 | 2.320 | 2.540 | 523,523 | +0.02(+0.79%) |
Dec 24, 2018 | 2.430 | 2.560 | 2.430 | 2.520 | 252,100 | +0.01(+0.40%) |
Dec 21, 2018 | 2.460 | 2.540 | 2.430 | 2.510 | 1,392,900 | +0.05(+2.03%) |
Dec 20, 2018 | 2.590 | 2.600 | 2.400 | 2.460 | 445,141 | -0.13(-5.02%) |
Dec 19, 2018 | 2.720 | 2.780 | 2.560 | 2.590 | 385,515 | -0.11(-4.07%) |
Dec 18, 2018 | 2.860 | 2.900 | 2.660 | 2.700 | 425,072 | -0.15(-5.26%) |
Dec 17, 2018 | 2.900 | 2.910 | 2.800 | 2.850 | 230,747 | -0.04(-1.38%) |
Dec 14, 2018 | 2.970 | 3.020 | 2.850 | 2.890 | 230,300 | -0.09(-3.02%) |
Dec 13, 2018 | 2.940 | 3.020 | 2.890 | 2.980 | 491,774 | -0.01(-0.33%) |
Dec 12, 2018 | 3.000 | 3.030 | 2.950 | 2.990 | 234,082 | +0.04(+1.36%) |
Dec 11, 2018 | 3.110 | 3.250 | 2.920 | 2.950 | 275,463 | -0.32(-9.79%) |
Dec 10, 2018 | 3.240 | 3.330 | 3.230 | 3.270 | 97,076 | +0.04(+1.24%) |
Dec 07, 2018 | 3.300 | 3.400 | 3.215 | 3.230 | 248,800 | -0.04(-1.22%) |
Dec 06, 2018 | 2.980 | 3.380 | 2.960 | 3.270 | 262,844 | +0.29(+9.73%) |
Dec 04, 2018 | 3.150 | 3.190 | 2.950 | 2.980 | 233,500 | -0.15(-4.79%) |