Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.590 | 2.680 | 2.470 | 2.550 | 32,100 | -0.01(-0.39%) |
Mar 28, 2019 | 2.650 | 2.720 | 2.520 | 2.560 | 9,941 | -0.04(-1.73%) |
Mar 27, 2019 | 2.690 | 2.770 | 2.580 | 2.605 | 46,075 | -0.08(-2.80%) |
Mar 26, 2019 | 2.750 | 2.765 | 2.660 | 2.680 | 39,339 | -0.04(-1.47%) |
Mar 25, 2019 | 2.810 | 2.838 | 2.650 | 2.720 | 29,643 | -0.14(-4.90%) |
Mar 22, 2019 | 2.950 | 3.010 | 2.830 | 2.860 | 22,200 | -0.10(-3.38%) |
Mar 21, 2019 | 3.020 | 3.070 | 2.950 | 2.960 | 114,009 | -0.07(-2.31%) |
Mar 20, 2019 | 3.030 | 3.050 | 2.950 | 3.030 | 16,520 | +0.00(+0.00%) |
Mar 19, 2019 | 3.150 | 3.164 | 3.030 | 3.030 | 9,415 | -0.09(-2.88%) |
Mar 18, 2019 | 3.140 | 3.150 | 3.020 | 3.120 | 36,678 | +0.00(+0.00%) |
Mar 15, 2019 | 3.090 | 3.150 | 3.010 | 3.120 | 73,600 | +0.02(+0.65%) |
Mar 14, 2019 | 3.070 | 3.120 | 2.970 | 3.100 | 26,441 | +0.00(+0.00%) |
Mar 13, 2019 | 3.790 | 3.790 | 2.990 | 3.100 | 329,978 | +0.12(+4.03%) |
Mar 12, 2019 | 3.150 | 3.180 | 2.980 | 2.980 | 38,059 | -0.16(-5.10%) |
Mar 11, 2019 | 3.110 | 3.220 | 3.070 | 3.140 | 9,853 | -0.01(-0.32%) |
Mar 08, 2019 | 3.210 | 3.210 | 3.093 | 3.150 | 14,000 | -0.06(-1.87%) |
Mar 07, 2019 | 3.270 | 3.288 | 3.210 | 3.210 | 41,009 | -0.09(-2.73%) |
Mar 06, 2019 | 3.290 | 3.340 | 3.270 | 3.300 | 13,575 | +0.00(+0.00%) |
Mar 05, 2019 | 3.290 | 3.480 | 3.250 | 3.300 | 19,120 | -0.02(-0.60%) |
Mar 04, 2019 | 3.560 | 3.560 | 3.300 | 3.320 | 51,017 | -0.20(-5.68%) |
Mar 01, 2019 | 3.490 | 3.580 | 3.370 | 3.520 | 91,200 | +0.06(+1.73%) |
Feb 28, 2019 | 3.620 | 3.685 | 3.460 | 3.460 | 19,369 | -0.17(-4.68%) |
Feb 27, 2019 | 3.700 | 3.782 | 3.630 | 3.630 | 26,689 | -0.09(-2.42%) |
Feb 26, 2019 | 3.690 | 3.760 | 3.639 | 3.720 | 88,619 | +0.01(+0.27%) |
Feb 25, 2019 | 3.640 | 3.740 | 3.580 | 3.710 | 66,389 | +0.08(+2.20%) |
Feb 22, 2019 | 3.200 | 3.670 | 3.060 | 3.630 | 329,100 | +0.03(+0.83%) |
Feb 21, 2019 | 3.560 | 3.650 | 3.500 | 3.600 | 78,396 | +0.06(+1.69%) |
Feb 20, 2019 | 3.500 | 3.570 | 3.465 | 3.540 | 43,338 | +0.02(+0.57%) |
Feb 19, 2019 | 3.520 | 3.530 | 3.370 | 3.520 | 59,467 | +0.00(+0.00%) |
Feb 15, 2019 | 3.300 | 3.550 | 3.280 | 3.520 | 49,100 | +0.19(+5.71%) |
Feb 14, 2019 | 3.330 | 3.390 | 3.215 | 3.330 | 44,436 | +0.03(+0.91%) |
Feb 13, 2019 | 3.390 | 3.470 | 3.230 | 3.300 | 13,785 | -0.08(-2.37%) |
Feb 12, 2019 | 3.300 | 3.400 | 3.260 | 3.380 | 34,383 | +0.08(+2.42%) |
Feb 11, 2019 | 3.210 | 3.340 | 3.082 | 3.300 | 40,404 | +0.05(+1.54%) |
Feb 08, 2019 | 3.320 | 3.360 | 3.230 | 3.250 | 47,000 | -0.04(-1.22%) |
Feb 07, 2019 | 3.330 | 3.390 | 3.240 | 3.290 | 30,156 | -0.01(-0.30%) |
Feb 06, 2019 | 2.880 | 3.370 | 2.880 | 3.300 | 37,371 | +0.51(+18.28%) |
Feb 05, 2019 | 2.790 | 2.800 | 2.710 | 2.790 | 477,954 | +0.12(+4.49%) |
Feb 04, 2019 | 2.750 | 2.840 | 2.670 | 2.670 | 101,441 | -0.07(-2.55%) |
Feb 01, 2019 | 2.750 | 2.880 | 2.700 | 2.740 | 80,000 | +0.02(+0.74%) |
Jan 31, 2019 | 2.740 | 2.750 | 2.690 | 2.720 | 68,346 | +0.06(+2.26%) |
Jan 30, 2019 | 2.720 | 2.800 | 2.660 | 2.660 | 153,173 | -0.07(-2.56%) |
Jan 29, 2019 | 2.720 | 2.770 | 2.645 | 2.730 | 23,298 | -0.01(-0.36%) |
Jan 28, 2019 | 2.770 | 2.770 | 2.680 | 2.740 | 23,159 | -0.01(-0.36%) |
Jan 25, 2019 | 2.720 | 2.880 | 2.710 | 2.750 | 8,600 | +0.04(+1.48%) |
Jan 24, 2019 | 2.680 | 2.820 | 2.662 | 2.710 | 21,369 | +0.01(+0.37%) |
Jan 23, 2019 | 2.780 | 2.780 | 2.582 | 2.700 | 43,138 | -0.05(-1.82%) |
Jan 22, 2019 | 2.790 | 2.820 | 2.720 | 2.750 | 14,398 | +0.01(+0.36%) |
Jan 18, 2019 | 2.760 | 2.760 | 2.740 | 2.740 | 32,900 | +0.01(+0.37%) |
Jan 17, 2019 | 2.770 | 2.880 | 2.670 | 2.730 | 45,528 | -0.02(-0.73%) |
Jan 16, 2019 | 2.500 | 3.000 | 2.500 | 2.750 | 456,590 | +0.30(+12.24%) |
Jan 15, 2019 | 2.420 | 2.490 | 2.400 | 2.450 | 30,359 | +0.05(+2.08%) |
Jan 14, 2019 | 2.460 | 2.460 | 2.400 | 2.400 | 5,424 | -0.07(-2.83%) |
Jan 11, 2019 | 2.570 | 2.570 | 2.470 | 2.470 | 5,200 | +0.01(+0.41%) |
Jan 10, 2019 | 2.550 | 2.590 | 2.460 | 2.460 | 16,346 | -0.09(-3.53%) |
Jan 09, 2019 | 2.540 | 2.600 | 2.500 | 2.550 | 64,976 | +0.01(+0.39%) |
Jan 08, 2019 | 2.500 | 2.610 | 2.500 | 2.540 | 14,901 | +0.04(+1.60%) |
Jan 07, 2019 | 2.400 | 2.540 | 2.400 | 2.500 | 21,146 | +0.09(+3.73%) |
Jan 04, 2019 | 2.250 | 2.410 | 2.200 | 2.410 | 59,400 | +0.16(+6.87%) |
Jan 03, 2019 | 2.200 | 2.300 | 2.190 | 2.255 | 14,882 | +0.03(+1.58%) |