Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.280 | 3.650 | 3.280 | 3.600 | 107,567 | +0.31(+9.42%) |
Feb 27, 2019 | 3.370 | 3.410 | 3.213 | 3.290 | 17,612 | -0.12(-3.52%) |
Feb 26, 2019 | 3.420 | 3.490 | 3.410 | 3.410 | 20,140 | -0.01(-0.29%) |
Feb 25, 2019 | 3.300 | 3.460 | 3.300 | 3.420 | 28,818 | +0.06(+1.79%) |
Feb 22, 2019 | 3.390 | 3.450 | 3.360 | 3.360 | 18,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.350 | 3.390 | 3.260 | 3.360 | 19,334 | +0.05(+1.51%) |
Feb 20, 2019 | 3.390 | 3.480 | 3.310 | 3.310 | 22,592 | -0.09(-2.65%) |
Feb 19, 2019 | 3.380 | 3.500 | 3.330 | 3.400 | 50,868 | -0.05(-1.45%) |
Feb 15, 2019 | 3.460 | 3.470 | 3.450 | 3.450 | 7,800 | -0.02(-0.58%) |
Feb 14, 2019 | 3.470 | 3.540 | 3.450 | 3.470 | 9,434 | -0.07(-1.98%) |
Feb 13, 2019 | 3.470 | 3.540 | 3.370 | 3.540 | 18,528 | +0.07(+2.02%) |
Feb 12, 2019 | 3.640 | 3.640 | 3.350 | 3.470 | 151,588 | -0.06(-1.70%) |
Feb 11, 2019 | 3.560 | 3.710 | 3.520 | 3.530 | 3,834 | -0.05(-1.40%) |
Feb 08, 2019 | 3.660 | 3.660 | 3.330 | 3.580 | 10,300 | -0.05(-1.38%) |
Feb 07, 2019 | 3.670 | 3.670 | 3.580 | 3.630 | 8,831 | +0.01(+0.28%) |
Feb 06, 2019 | 3.660 | 3.660 | 3.545 | 3.620 | 10,621 | +0.06(+1.69%) |
Feb 05, 2019 | 3.520 | 3.730 | 3.520 | 3.560 | 32,808 | +0.01(+0.28%) |
Feb 04, 2019 | 3.440 | 3.640 | 3.440 | 3.550 | 34,621 | +0.11(+3.20%) |
Feb 01, 2019 | 3.350 | 3.500 | 3.250 | 3.440 | 16,900 | +0.06(+1.78%) |
Jan 31, 2019 | 3.070 | 3.420 | 3.070 | 3.380 | 26,465 | +0.33(+10.82%) |
Jan 30, 2019 | 3.100 | 3.240 | 2.960 | 3.050 | 82,304 | -0.06(-1.93%) |
Jan 29, 2019 | 3.130 | 3.230 | 3.050 | 3.110 | 78,482 | -0.10(-3.12%) |
Jan 28, 2019 | 3.210 | 3.440 | 3.180 | 3.210 | 26,929 | -0.10(-3.02%) |
Jan 25, 2019 | 3.370 | 3.375 | 3.146 | 3.310 | 21,000 | -0.05(-1.49%) |
Jan 24, 2019 | 3.380 | 3.470 | 3.280 | 3.360 | 10,099 | +0.00(+0.00%) |
Jan 23, 2019 | 3.150 | 3.430 | 3.080 | 3.360 | 36,620 | +0.06(+1.82%) |
Jan 22, 2019 | 3.340 | 3.400 | 3.110 | 3.300 | 41,442 | -0.17(-4.90%) |
Jan 18, 2019 | 3.560 | 3.630 | 3.410 | 3.470 | 17,800 | -0.10(-2.80%) |
Jan 17, 2019 | 3.470 | 3.700 | 3.080 | 3.570 | 14,541 | +0.04(+1.13%) |
Jan 16, 2019 | 3.350 | 3.700 | 3.350 | 3.530 | 7,954 | +0.11(+3.22%) |
Jan 15, 2019 | 3.460 | 3.700 | 3.400 | 3.420 | 11,362 | -0.06(-1.72%) |
Jan 14, 2019 | 3.300 | 3.480 | 3.300 | 3.480 | 4,691 | +0.10(+2.96%) |
Jan 11, 2019 | 3.190 | 3.480 | 3.010 | 3.380 | 24,100 | +0.21(+6.62%) |
Jan 10, 2019 | 3.200 | 3.420 | 3.170 | 3.170 | 24,982 | -0.02(-0.63%) |
Jan 09, 2019 | 3.130 | 3.250 | 3.130 | 3.190 | 13,301 | +0.04(+1.27%) |
Jan 08, 2019 | 3.200 | 3.300 | 3.035 | 3.150 | 7,271 | -0.02(-0.63%) |
Jan 07, 2019 | 3.350 | 3.419 | 3.070 | 3.170 | 24,840 | -0.16(-4.80%) |
Jan 04, 2019 | 3.410 | 3.420 | 3.310 | 3.330 | 27,100 | -0.02(-0.60%) |
Jan 03, 2019 | 3.200 | 3.420 | 3.200 | 3.350 | 51,953 | -0.08(-2.33%) |
Jan 02, 2019 | 3.020 | 3.450 | 3.020 | 3.430 | 18,240 | +0.38(+12.46%) |
Dec 31, 2018 | 3.130 | 3.340 | 3.000 | 3.050 | 55,400 | -0.16(-4.98%) |
Dec 28, 2018 | 2.680 | 3.360 | 2.680 | 3.210 | 45,800 | +0.27(+9.18%) |
Dec 27, 2018 | 2.850 | 2.990 | 2.760 | 2.940 | 65,980 | +0.07(+2.44%) |
Dec 26, 2018 | 2.830 | 2.977 | 2.778 | 2.870 | 177,989 | +0.04(+1.41%) |
Dec 24, 2018 | 2.740 | 2.900 | 2.600 | 2.830 | 66,000 | -0.04(-1.39%) |
Dec 21, 2018 | 2.820 | 3.010 | 2.810 | 2.870 | 116,600 | +0.04(+1.41%) |
Dec 20, 2018 | 2.670 | 2.940 | 2.590 | 2.830 | 101,898 | +0.16(+5.99%) |
Dec 19, 2018 | 2.370 | 2.840 | 2.370 | 2.670 | 245,315 | +0.29(+12.18%) |
Dec 18, 2018 | 2.320 | 2.401 | 2.320 | 2.380 | 61,672 | +0.08(+3.47%) |
Dec 17, 2018 | 2.320 | 2.390 | 2.190 | 2.300 | 136,287 | -0.03(-1.28%) |
Dec 14, 2018 | 2.360 | 2.380 | 2.320 | 2.330 | 86,300 | -0.07(-2.92%) |
Dec 13, 2018 | 2.220 | 2.400 | 2.190 | 2.400 | 103,940 | +0.21(+9.59%) |
Dec 12, 2018 | 2.070 | 2.370 | 2.050 | 2.190 | 123,811 | +0.09(+4.29%) |
Dec 11, 2018 | 2.100 | 2.170 | 2.085 | 2.100 | 82,637 | -0.02(-0.94%) |
Dec 10, 2018 | 2.100 | 2.180 | 2.100 | 2.120 | 73,082 | +0.01(+0.47%) |
Dec 07, 2018 | 2.000 | 2.200 | 2.000 | 2.110 | 279,300 | +0.11(+5.50%) |
Dec 06, 2018 | 2.000 | 2.070 | 1.900 | 2.000 | 262,018 | -0.08(-3.85%) |
Dec 04, 2018 | 2.050 | 2.080 | 1.950 | 2.080 | 237,000 | +0.03(+1.46%) |