Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.350 | 2.350 | 2.280 | 2.300 | 13,780 | -0.02(-0.86%) |
Feb 26, 2019 | 2.320 | 2.320 | 2.320 | 0 | -0.08(-3.33%) | |
Feb 25, 2019 | 2.400 | 2.400 | 2.400 | 97 | +0.00(+0.00%) | |
Feb 22, 2019 | 2.440 | 2.470 | 2.300 | 2.400 | 106,300 | +0.00(+0.00%) |
Feb 21, 2019 | 2.480 | 2.500 | 2.370 | 2.400 | 4,350 | +0.00(+0.00%) |
Feb 20, 2019 | 2.640 | 2.640 | 2.400 | 2.400 | 5,409 | -0.15(-5.88%) |
Feb 15, 2019 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Feb 14, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.00(+0.00%) |
Feb 12, 2019 | 2.600 | 2.600 | 2.600 | 0 | -0.15(-5.45%) | |
Feb 11, 2019 | 2.900 | 2.900 | 2.700 | 2.750 | 3,150 | -0.20(-6.78%) |
Feb 08, 2019 | 3.060 | 3.060 | 2.950 | 2.950 | 5,005 | -0.15(-4.84%) |
Feb 07, 2019 | 3.200 | 3.200 | 3.100 | 3.100 | 2,300 | -0.01(-0.32%) |
Feb 06, 2019 | 3.150 | 3.240 | 3.110 | 3.110 | 7,500 | +0.01(+0.32%) |
Feb 05, 2019 | 3.150 | 3.200 | 3.100 | 3.100 | 2,892 | -0.02(-0.64%) |
Feb 04, 2019 | 3.100 | 3.220 | 3.100 | 3.120 | 3,850 | +0.02(+0.65%) |
Feb 01, 2019 | 2.800 | 3.100 | 2.800 | 3.100 | 2,100 | +0.30(+10.71%) |
Jan 31, 2019 | 2.700 | 2.800 | 2.700 | 2.800 | 3,800 | +0.10(+3.70%) |
Jan 30, 2019 | 2.850 | 2.850 | 2.700 | 2.700 | 1,500 | -0.15(-5.26%) |
Jan 29, 2019 | 2.900 | 2.900 | 2.850 | 2.850 | 900 | +0.05(+1.79%) |
Jan 28, 2019 | 2.900 | 2.900 | 2.800 | 2.800 | 500 | +0.15(+5.66%) |
Jan 23, 2019 | 2.650 | 2.650 | 2.650 | 0 | -0.30(-10.17%) | |
Jan 22, 2019 | 3.000 | 3.000 | 2.910 | 2.950 | 1,800 | -0.20(-6.35%) |
Jan 21, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 765 | +0.15(+5.00%) |
Jan 18, 2019 | 2.950 | 3.580 | 2.950 | 3.000 | 22,561 | +0.00(+0.00%) |
Jan 17, 2019 | 2.150 | 3.000 | 2.080 | 3.000 | 313,067 | +0.89(+42.18%) |
Jan 16, 2019 | 2.120 | 2.120 | 2.100 | 2.110 | 2,543 | -0.04(-1.86%) |
Jan 15, 2019 | 2.200 | 2.200 | 2.150 | 2.150 | 555 | -0.05(-2.27%) |
Jan 14, 2019 | 2.160 | 2.200 | 2.160 | 2.200 | 8,875 | +0.00(+0.00%) |
Jan 11, 2019 | 2.250 | 2.250 | 2.100 | 2.200 | 21,099 | -0.05(-2.22%) |
Jan 10, 2019 | 2.400 | 2.400 | 2.250 | 2.250 | 10,550 | -0.25(-10.00%) |
Jan 09, 2019 | 2.400 | 2.500 | 2.400 | 2.500 | 2,812 | +0.10(+4.17%) |
Jan 08, 2019 | 2.550 | 2.550 | 2.300 | 2.400 | 3,666 | -0.20(-7.69%) |
Jan 07, 2019 | 2.640 | 2.650 | 2.600 | 2.600 | 3,230 | -0.10(-3.70%) |
Jan 04, 2019 | 2.700 | 2.700 | 2.640 | 2.700 | 4,000 | -0.10(-3.57%) |
Dec 31, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Dec 28, 2018 | 2.720 | 2.900 | 2.720 | 2.850 | 3,100 | +0.13(+4.78%) |
Dec 27, 2018 | 2.750 | 2.750 | 2.720 | 2.720 | 1,096 | -0.08(-2.86%) |
Dec 24, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.05(+1.82%) | |
Dec 21, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 1,200 | +0.00(+0.00%) |
Dec 20, 2018 | 2.670 | 2.750 | 2.670 | 2.750 | 2,100 | +0.08(+3.00%) |
Dec 19, 2018 | 2.700 | 2.700 | 2.670 | 2.670 | 1,800 | -0.01(-0.37%) |
Dec 17, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.17(-5.96%) | |
Dec 14, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | +0.00(+0.00%) |
Dec 13, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 1,718 | +0.11(+4.01%) |
Dec 10, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) | |
Dec 07, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 1,600 | -0.10(-3.51%) |
Dec 04, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Dec 03, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 500 | -0.02(-0.70%) |
Nov 29, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
Nov 28, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 2,050 | -0.15(-5.17%) |
Nov 27, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | -0.10(-3.33%) |
Nov 21, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.840 | 3.000 | 2.750 | 3.000 | 10,000 | +0.15(+5.26%) |
Nov 19, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 524 | -0.05(-1.72%) |
Nov 16, 2018 | 2.900 | 2.920 | 2.900 | 2.900 | 1,200 | -0.01(-0.34%) |
Nov 15, 2018 | 2.950 | 2.950 | 2.910 | 2.910 | 1,100 | -0.07(-2.35%) |
Nov 14, 2018 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 | -0.02(-0.67%) |
Nov 13, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Nov 09, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.03(+1.01%) | |
Nov 07, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.02(+0.68%) | |
Nov 06, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 1,000 | -0.06(-1.99%) |
Nov 05, 2018 | 3.090 | 3.090 | 3.010 | 3.010 | 1,600 | +0.01(+0.33%) |
Nov 02, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 1,000 | +0.10(+3.45%) |
Nov 01, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 1,000 | +0.10(+3.57%) |
Oct 30, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.10(+3.70%) | |
Oct 29, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 1,500 | +0.05(+1.89%) |
Oct 26, 2018 | 2.650 | 2.650 | 2.600 | 2.650 | 1,100 | +0.10(+3.92%) |
Oct 25, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 500 | +0.03(+1.19%) |
Oct 24, 2018 | 2.790 | 2.790 | 2.520 | 2.520 | 11,699 | -0.22(-8.03%) |
Oct 23, 2018 | 2.760 | 2.760 | 2.740 | 2.740 | 1,499 | -0.02(-0.72%) |
Oct 22, 2018 | 2.850 | 2.850 | 2.750 | 2.760 | 1,614 | -0.09(-3.16%) |
Oct 19, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | +0.05(+1.79%) |
Oct 18, 2018 | 2.950 | 2.950 | 2.800 | 2.800 | 7,530 | -0.16(-5.41%) |
Oct 17, 2018 | 2.890 | 2.960 | 2.890 | 2.960 | 2,800 | +0.05(+1.72%) |
Oct 16, 2018 | 2.900 | 2.910 | 2.900 | 2.910 | 700 | -0.04(-1.36%) |
Oct 15, 2018 | 2.890 | 3.050 | 2.890 | 2.950 | 7,300 | +0.08(+2.79%) |
Oct 12, 2018 | 2.870 | 2.870 | 2.870 | 2.870 | 1,000 | +0.01(+0.35%) |
Oct 11, 2018 | 2.840 | 2.860 | 2.840 | 2.860 | 1,300 | +0.05(+1.78%) |
Oct 10, 2018 | 2.790 | 2.810 | 2.790 | 2.810 | 1,200 | +0.06(+2.18%) |
Oct 09, 2018 | 2.660 | 2.750 | 2.660 | 2.750 | 4,500 | +0.09(+3.38%) |
Oct 04, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.03(-1.12%) | |
Oct 03, 2018 | 2.660 | 2.700 | 2.660 | 2.690 | 2,300 | +0.00(+0.00%) |
Oct 01, 2018 | 2.690 | 2.690 | 2.690 | 0 | -0.11(-3.93%) | |
Sep 28, 2018 | 2.800 | 2.900 | 2.800 | 2.800 | 4,100 | -0.05(-1.75%) |
Sep 27, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.05(+1.79%) |
Sep 26, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.20(+7.69%) |
Sep 25, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 700 | +0.00(+0.00%) |
Sep 24, 2018 | 2.500 | 2.600 | 2.500 | 2.600 | 1,500 | +0.20(+8.33%) |
Sep 21, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.00(+0.00%) |
Sep 19, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.20(-7.69%) | |
Sep 17, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Sep 14, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.05(+2.00%) |
Sep 13, 2018 | 2.400 | 2.500 | 2.250 | 2.500 | 3,200 | +0.05(+2.04%) |
Sep 12, 2018 | 2.300 | 2.600 | 2.200 | 2.450 | 7,200 | +0.10(+4.26%) |
Sep 11, 2018 | 2.600 | 2.600 | 2.350 | 2.350 | 2,100 | -0.25(-9.62%) |
Sep 10, 2018 | 3.100 | 3.100 | 2.600 | 2.600 | 5,232 | -0.70(-21.21%) |
Sep 07, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.45(-12.00%) |
Sep 05, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
Aug 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.48(-10.71%) | |
Aug 28, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 500 | +0.00(+0.00%) |
Aug 27, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 490 | +0.00(+0.00%) |
Aug 24, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 2,000 | +0.00(+0.00%) |
Aug 23, 2018 | 4.480 | 4.480 | 4.480 | 4.480 | 300 | +0.00(+0.00%) |